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 11 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 137 19 118 7,825 2,923 4,902 22
AAC AAC TECH (02018) 663 431 232 41,947 22,020 19,927 54
ACC ANHUI CONCH (00914) 195 126 69 22,289 11,240 11,049 28
AIA AIA (01299) 5,083 1,959 3,124 125,670 54,205 71,465 35
AIR AIR CHINA (00753) 758 481 277 25,159 13,841 11,318 45
AKS AKESO (09926) 286 173 113 12,325 6,255 6,070 65
ALB BABA (09988) 63,979 28,435 35,544 1,838,230 826,231 1,011,999 46
ALC ALUMINUM CORP OF CHINA (02600) 1,224 461 763 48,447 27,084 21,363 49
ALH ALI HEALTH (00241) 3,532 2,208 1,324 167,054 73,978 93,076 44
AMC CAM CSI300 (03188) 803 257 546 12,320 6,269 6,051 23
ANA ANTA SPORTS (02020) 3,006 1,969 1,037 187,805 100,671 87,134 31
BCM BANK OF COMM CO LTD (03328) 334 104 230 20,453 10,018 10,435 21
BEA BANK OF EAST ASIA (00023) 1,216 195 1,021 43,230 18,817 24,413 28
BIU BIDU (09888) 11,950 7,193 4,757 652,757 245,399 407,358 45
BLI BILIBILI (09626) 1,749 1,058 691 169,544 83,971 85,573 47
BOC BOC HK (HLDGS) LTD (02388) 412 229 183 52,198 22,800 29,398 23
BOM BEONE MEDICINES (06160) 885 426 459 24,355 10,956 13,399 47
BUD BUD APAC (01876) 129 1 128 22,668 12,324 10,344 25
BYD BYD COMPANY (01211) 8,836 4,124 4,712 434,509 179,643 254,866 41
BYE BYD ELECTRONIC (00285) 1,087 816 271 33,496 14,690 18,806 48
CAT CATL (03750) 3,883 2,078 1,805 150,189 69,802 80,387 46
CCC CHINA COMM CONS (01800) 300 0 300 52,261 32,151 20,110 22
CCE CHINA COAL (01898) 105 1 104 36,033 12,335 23,698 39
CDA CHINA CINDA (01359) 128 128 0 3,357 2,670 687 36
CGN CGN POWER (01816) 98 2 96 10,542 5,207 5,335 27
CHQ CHINA HONGQIAO (01378) 1,015 548 467 24,975 15,826 9,149 49
CHT CHINA MOBILE LTD (00941) 3,670 1,507 2,163 212,439 94,942 117,497 21
CHU CHINA UNICOM LTD (00762) 836 281 555 71,793 34,225 37,568 25
CIT CITIC (00267) 675 407 268 25,229 12,494 12,735 25
CKH CKH HOLDINGS (00001) 1,870 430 1,440 46,075 25,111 20,964 30
CKP CK ASSET (01113) 1,006 340 666 13,315 6,661 6,654 28
CLI CHINA LIFE INSURANCE (02628) 16,288 7,575 8,713 249,662 114,257 135,405 40
CLP CLP HOLDINGS LTD (00002) 400 137 263 9,898 4,597 5,301 14
CMB CM BANK (03968) 1,858 1,006 852 123,204 51,000 72,204 22
CNC CNOOC LTD (00883) 12,908 7,513 5,395 318,658 148,667 169,991 39
COL CHINA OVERSEAS (00688) 548 122 426 39,113 19,618 19,495 36
COS COSCO SHIP HOLD (01919) 230 26 204 16,988 6,554 10,434 31
CPA CATHAY PACIFIC AIRWAYS (00293) 1,170 593 577 35,369 18,479 16,890 29
CPC CHINA PETROL & CHEM COR (00386) 14,098 5,123 8,975 299,972 138,726 161,246 25
CPI CPIC (02601) 637 405 232 96,225 38,920 57,305 31
CRC CHINA RAIL CONS (01186) 241 162 79 15,708 7,880 7,828 18
CRG CHINA RAILWAY (00390) 174 168 6 29,307 12,732 16,575 25
CRL CHINA RES LAND (01109) 977 327 650 46,565 22,172 24,393 36
CRP CHINA RES POWER (00836) 167 44 123 13,491 6,065 7,426 28
CSA CSOP A50 ETF (02822) 112 48 64 8,871 3,355 5,516 22
CSE CHINA SHENHUA (01088) 1,821 611 1,210 56,906 27,240 29,666 28
CSP CSPC PHARMA (01093) 6,774 3,568 3,206 95,904 47,897 48,007 53
CTB CITIC BANK (00998) 42 32 10 17,962 8,881 9,081 26
CTC CHINA TELECOM CORP LTD (00728) 7,625 3,894 3,731 126,666 68,372 58,294 25
CTS CITIC SEC (06030) 2,209 990 1,219 37,771 17,291 20,480 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 28
GAC GAC GROUP (02238) 181 178 3 6,058 4,010 2,048 35
GAH GEELY AUTO (00175) 2,804 1,535 1,269 42,870 20,868 22,002 45
GHL XINYI GLASS (00868) 148 49 99 7,833 3,880 3,953 38
GLI GANFENG LITHIUM (01772) 2,791 1,895 896 101,790 63,646 38,144 63
GLX GALAXY ENT (00027) 650 264 386 68,613 31,247 37,366 30
GWM GWMOTOR (02333) 4,053 1,085 2,968 54,243 26,052 28,191 41
HCF HSCEI ETF (02828) 80 17 63 21,522 9,200 12,322 18
HDO HAIDILAO (06862) 405 200 205 21,092 10,693 10,399 41
HEH POWER ASSETS (00006) 102 22 80 6,604 3,018 3,586 18
HES HAIER SMART HOME (06690) 190 84 106 11,525 5,159 6,366 37
HEX HK EXCHANGES & CLEARING (00388) 14,805 5,895 8,910 407,373 198,326 209,047 21
HGN HENGAN INT'L (01044) 30 0 30 12,686 5,333 7,353 30
HKB HSBC HOLDINGS PLC (00005) 11,737 7,396 4,341 307,048 132,623 174,425 23
HKG HONG KONG & CHINA GAS (00003) 166 85 81 43,496 13,687 29,809 19
HLD HENDERSON LAND DEV LTD (00012) 830 129 701 17,705 9,830 7,875 28
HNP HUANENG POWER INT INC (00902) 272 225 47 48,884 29,381 19,503 34
HOS HUA HONG GRACE (01347) 829 490 339 26,250 13,001 13,249 93
HRB HORIZON ROBOTICS (09660) 573 343 230 84,349 49,310 35,039 73
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 25
INB INNOVENT BIO (01801) 536 399 137 18,636 9,035 9,601 52
JDC JD (09618) 10,696 5,784 4,912 238,356 94,514 143,842 71
JDH JD HEALTH (06618) 713 445 268 46,464 20,369 26,095 51
JXC JIANGXI COPPER (00358) 1,231 385 846 44,001 22,347 21,654 57
KAT Z.AI (02513) 162 69 93 399 144 255 178
KCH KINGSOFT CLOUD (03896) 544 288 256 734 333 401 98
KDS KINGDEE INT'L (00268) 1,258 822 436 28,734 13,688 15,046 73
KLE KUNLUN ENERGY (00135) 5 5 0 3,305 1,331 1,974 26
KSO KINGSOFT (03888) 557 254 303 21,374 13,777 7,597 56
KST KUAISHOU (01024) 20,807 7,604 13,203 511,666 245,443 266,223 49
LAO LAOPU GOLD (06181) 3,040 1,156 1,884 79,790 29,857 49,933 103
LAU LI AUTO (02015) 6,109 2,750 3,359 163,922 73,506 90,416 44
LEN LENOVO GROUP (00992) 3,560 2,027 1,533 242,545 97,486 145,059 83
LNI LI NING (02331) 1,771 863 908 136,846 66,126 70,720 40
LNK LINK REIT (00823) 1,122 311 811 36,429 17,321 19,108 18
LSP LUXSHARE ICT (02475) 775 230 545 27,463 17,000 10,463 75
MDG MIDEA GROUP (00300) 661 89 572 25,842 13,361 12,481 24
MEN MENGNIU DAIRY (02319) 208 100 108 25,386 11,412 13,974 40
MET MEITUAN DIANPING (03690) 29,704 17,405 12,299 972,036 452,049 519,987 43
MGM MGM CHINA (02282) 668 356 312 10,835 6,163 4,672 32
MIU XIAOMI (01810) 37,806 19,077 18,729 1,154,449 621,330 533,119 50
MNX MINIMAX (00100) 17,819 9,598 8,221 18,926 10,055 8,871 167
MOL CMOC (03993) 773 381 392 14,233 8,295 5,938 61
MSB MINSHENG BANK (01988) 173 0 173 4,910 1,846 3,064 25
MTR MTR CORPORATION LTD (00066) 673 143 530 22,875 10,387 12,488 22
NBM CNBM (03323) 3,735 974 2,761 50,830 31,005 19,825 62
NCL NCI (01336) 1,143 572 571 25,805 12,014 13,791 33
NFU NONGFU SPRING (09633) 266 129 137 13,158 5,872 7,286 44
NTE NTES (09999) 698 277 421 46,520 21,392 25,128 39
NWD NEW WORLD DEV CO LTD (00017) 2,627 450 2,177 67,364 17,256 50,108 47
ORT NEW ORIENTAL (09901) 915 612 303 15,484 8,681 6,803 32
PAI PING AN INSURANCE LTD (02318) 12,267 5,617 6,650 794,634 346,282 448,352 22
PEC PETROCHINA CO LTD (00857) 11,324 2,740 8,584 242,784 98,039 144,745 33
PEN XPENG (09868) 9,487 5,105 4,382 256,889 142,485 114,404 54
PHT PA GOODDOCTOR (01833) 1,419 1,114 305 20,637 13,475 7,162 52
PIC PICC P&C (02328) 602 282 320 17,853 7,510 10,343 33
PIN PICC GROUP (01339) 100 6 94 10,664 4,890 5,774 35
POP POP MART (09992) 29,321 14,469 14,852 683,306 242,289 441,017 39
SAN SANDS CHINA LTD (01928) 3,017 1,941 1,076 178,220 79,884 98,336 28
SBO SBP GROUP (01177) 87 26 61 19,384 9,949 9,435 50
SET SENSETIME (00020) 330 290 40 14,359 7,769 6,590 64
SHK SUN HUNG KAI PPT LTD (00016) 1,870 640 1,230 22,066 11,400 10,666 31
SHL XINYI SOLAR (00968) 399 329 70 48,245 26,895 21,350 50
SHZ SHENZHOU INTL (02313) 1,451 830 621 21,842 10,401 11,441 39
SMC SMIC (00981) 2,662 1,312 1,350 105,397 49,692 55,705 87
SNO SUNNY OPT (02382) 1,136 530 606 62,773 28,153 34,620 49
SNP SINOPHARM (01099) 252 93 159 11,417 6,525 4,892 26
SWA SWIRE PACIFIC LTD 'A' (00019) 221 159 62 5,168 2,943 2,225 32
TCH TENCENT HOLDINGS LTD (00700) 86,678 50,445 36,233 2,259,373 1,281,299 978,074 53
TIC TECHTRONIC IND (00669) 532 238 294 32,118 18,256 13,862 32
TRF TRACKER FUND OF HK (02800) 835 410 425 50,043 21,295 28,748 17
TRP TRIP.COM (09961) 2,814 1,512 1,302 123,012 51,028 71,984 33
UBR UBTECH ROBOTICS (09880) 6,595 3,442 3,153 7,297 3,789 3,508 78
VNK CHINA VANKE (02202) 29 7 22 48,176 9,052 39,124 50
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 103 28 75 7,546 2,543 5,003 28
WHL THE WHARF (HLDGS) LTD (00004) 419 275 144 2,061 1,150 911 37
WWC WANT WANT CHINA (00151) 18 0 18 5,059 1,536 3,523 36
WXA WUXI APPTEC (02359) 869 440 429 29,348 14,580 14,768 63
WXB WUXI BIO (02269) 4,805 2,580 2,225 119,308 54,219 65,089 61
XAB ABC ($0.001) (01288) 506 171 335 25,260 11,238 14,022 27
XBC BANK OF CHINA ($0.001) (03988) 4,399 1,482 2,917 385,792 174,986 210,806 21
XCC CCB ($0.001) (00939) 10,369 5,625 4,744 529,867 216,881 312,986 22
XIC ICBC ($0.001) (01398) 2,746 1,027 1,719 354,784 138,908 215,876 23
XPB PSBC ($0.001) (01658) 70 60 10 7,720 4,020 3,700 20
XTW CHINA TOWER ($0.001) (00788) 2,315 1,452 863 45,713 28,014 17,699 19
YOF YOFC (06869) 1,302 663 639 1,638 821 817 149
YZC YANKUANG ENERGY (01171) 545 255 290 31,831 16,206 15,625 52
ZAO ZA ONLINE (06060) 258 183 75 11,457 8,509 2,948 43
ZJG ZIJIN GOLD INTL (02259) 7,467 3,170 4,297 79,849 40,365 39,484 92
ZJI ZJ INNOLIGHT (03308) 2,959 1,762 1,197 17,631 8,000 9,631 125
ZJM ZIJIN MINING GROUP (02899) 10,394 3,664 6,730 157,393 56,919 100,474 58
ZSH ZHONGSHENG HLDG (00881) 43 4 39 17,123 13,677 3,446 59
ZTE ZTE (00763) 1,103 548 555 1,199 601 598 54
TOTAL 603,648 297,104 306,544 18,452,265 8,666,594 9,785,671
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 28AUG26 150.00 5,412 5.09 49 5.30 4.50 14,507 +0.36 +7.61
P TCH 14AUG26 450.00 4,921 2.37 55 2.70 1.19 4,911 +1.51 +175.58
P ALB 29SEP26 97.50 4,478 0.46 45 0.72 0.61 12,506 0.00 0.00
C TCH 30DEC26 540.00 4,020 17.09 33 18.82 17.50 24,168 -4.12 -19.42
C POP 28AUG26 170.00 3,696 1.57 50 2.40 1.81 18,370 -0.40 -20.30
P TCH 28AUG26 470.00 3,124 13.78 35 14.68 8.80 14,189 +4.18 +43.54
P PEC 27NOV26 9.25 3,080 0.50 30 0.52 0.50 3,871 -0.09 -15.25
C MNX 30MAR27 320.00 3,050 114.40 108 0.00 0.00 3,050 +2.79 +2.50
C MNX 30MAR27 330.00 3,050 111.39 109 0.00 0.00 3,050 +2.45 +2.25
P MNX 30MAR27 320.00 3,050 105.32 113 0.00 0.00 3,050 -3.92 -3.59
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 14AUG26 395.00 152 0.47 23 0.45 0.33 398 +0.45 +2,250.00
P HEX 14AUG26 390.00 17 0.18 25 0.19 0.15 222 +0.17 +1,700.00
C KST 29JUN27 115.00 0 1.46 71 0.00 0.00 0 +1.37 +1,522.22
P KST 29JUN27 17.50 0 0.16 52 0.00 0.00 0 +0.15 +1,500.00
P HEX 14AUG26 400.00 228 1.20 22 1.20 0.25 589 +1.12 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ZJM 14AUG26 40.00 2 0.01 61 0.11 0.11 54 -0.18 -94.74
C HEX 14AUG26 440.00 0 0.01 32 0.00 0.00 0 -0.15 -93.75
C ZJG 14AUG26 167.50 4 0.02 95 0.23 0.23 280 -0.30 -93.75
C LAO 14AUG26 450.00 16 0.13 103 4.38 1.20 17 -1.87 -93.50
C ZJG 14AUG26 165.00 30 0.03 94 0.97 0.40 75 -0.43 -93.48
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.920
28AUG26 10.50 C 0.00 0.00 0.00 6.56 -0.09 148 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.05 -0.10 133 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.56 -0.09 124 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.06 -0.09 113 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.56 -0.09 102 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.06 -0.09 91 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.54 -0.11 77 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.03 -0.12 65 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.44 -0.21 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.00 -0.15 41 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.45 -0.21 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.99 -0.19 22 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.59 -0.15 22 0 18 0
28AUG26 17.00 C 0.34 0.36 0.29 0.30 -0.09 22 19 140 +5
28AUG26 17.50 C 0.00 0.00 0.00 0.13 -0.05 22 0 27 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 101 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 24 0 326 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.29 -0.13 90 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.04 -0.13 86 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.56 -0.11 83 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.05 -0.12 74 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 -0.12 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.06 -0.12 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 -0.12 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.06 -0.12 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 -0.14 41 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.04 -0.15 36 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.49 -0.21 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 -0.20 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 -0.19 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 -0.18 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.15 21 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 -0.12 20 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.08 21 0 96 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 43 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.04 21 0 136 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 68 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 24 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.56 -0.14 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.05 -0.15 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.56 -0.14 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.06 -0.15 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.56 -0.15 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.06 -0.15 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.55 -0.17 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.05 -0.18 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.54 -0.21 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.09 -0.20 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.66 -0.19 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.28 -0.13 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.95 -0.12 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.65 -0.14 20 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 0.45 -0.11 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.31 -0.07 21 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.56 -0.15 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.05 -0.16 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.56 -0.16 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.06 -0.16 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.56 -0.17 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.06 -0.17 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.57 -0.17 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.09 -0.16 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.57 -0.21 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.12 -0.21 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.70 -0.20 20 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.36 -0.11 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.02 -0.12 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.74 -0.12 20 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 0.52 -0.11 20 0 74 0
27NOV26 18.00 C 0.00 0.00 0.00 0.36 -0.09 20 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.23 -0.09 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.15 -0.07 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.06 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.29 -0.16 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.04 -0.16 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.56 -0.15 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.05 -0.16 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.56 -0.16 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.06 -0.16 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 -0.17 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 -0.16 30 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 -0.15 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.12 -0.15 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.60 -0.20 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.17 -0.19 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.77 -0.18 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.18 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 -0.16 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.10 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 -0.10 21 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.09 21 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.05 22 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.29 -0.16 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.04 -0.16 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.56 -0.15 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.05 -0.16 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.56 -0.16 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.06 -0.16 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.56 -0.17 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.08 -0.16 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.61 -0.15 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.15 -0.12 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.66 -0.21 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.25 -0.21 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.89 -0.14 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.58 -0.12 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.29 -0.13 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 -0.16 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.83 -0.12 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 -0.10 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 -0.07 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.05 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.56 -0.15 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.05 -0.16 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.56 -0.16 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.09 -0.14 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.61 -0.13 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.14 -0.13 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.70 -0.12 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.21 -0.09 21 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.79 -0.21 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.42 -0.21 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.09 -0.20 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.78 -0.20 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.51 -0.20 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.24 -0.17 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.05 -0.14 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.87 -0.14 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 -0.10 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 -0.08 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 -0.08 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.08 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.08 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
TOTAL CALL 19 2,923 +5
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 56 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 194 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 +0.04 21 0 145 0
28AUG26 17.00 P 0.32 0.32 0.32 0.35 +0.09 21 4 123 0
28AUG26 17.50 P 0.00 0.00 0.00 0.69 +0.14 22 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.11 +0.19 22 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.58 +0.20 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.08 +0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.58 +0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.08 +0.09 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.08 +0.09 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.08 +0.14 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.08 +0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.08 +0.14 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.08 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 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 47 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 93 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 28 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 35 0
29SEP26 16.00 P 0.18 0.20 0.18 0.17 +0.03 21 80 480 +80
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.05 21 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 +0.09 22 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 +0.11 21 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 +0.15 23 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.63 +0.17 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.09 +0.19 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.58 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.08 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.08 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.08 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.08 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.08 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.08 +0.09 0 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 37 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.27 +0.04 21 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.44 +0.05 21 0 0 0
29OCT26 17.00 P 0.65 0.65 0.65 0.68 +0.08 21 4 224 +4
29OCT26 17.50 P 0.00 0.00 0.00 0.96 +0.09 21 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.30 +0.10 21 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.69 +0.15 21 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.12 +0.17 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.59 +0.19 21 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.08 +0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.08 +0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.08 +0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.08 +0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.08 +0.10 0 0 0 0
27NOV26 10.50 P 0.01 0.01 0.01 0.01 0.00 37 30 60 +30
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 30 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.16 0.00 20 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.63 +0.02 20 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.89 +0.05 19 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.21 +0.03 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.56 +0.03 19 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.99 +0.13 20 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.42 +0.15 20 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.87 +0.17 20 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.25 0.00 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.15 -0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.13 -0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.11 -0.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.08 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 23 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 +0.03 22 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.05 22 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 +0.03 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 +0.05 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 +0.04 21 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 +0.05 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.07 +0.10 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.50 +0.15 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.95 +0.10 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.39 +0.08 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 +0.06 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.25 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.23 -0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.21 -0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.20 -0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.19 -0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.18 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 0.00 21 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 0.00 21 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 +0.01 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 +0.03 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 +0.04 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 +0.05 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 +0.06 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.87 +0.07 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.20 +0.10 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.61 +0.06 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.05 +0.09 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.48 +0.09 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.37 +0.06 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.30 +0.03 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.26 -0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.23 -0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.21 -0.03 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.20 -0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.19 -0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.18 -0.03 0 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 0.01 -0.01 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 -0.01 20 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 0.26 -0.01 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 +0.02 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.38 +0.04 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.65 +0.02 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.96 +0.07 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.31 +0.02 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.73 +0.07 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.13 +0.07 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.57 +0.09 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.39 +0.02 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.31 0.00 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.26 -0.02 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.23 -0.05 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.21 -0.04 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.20 -0.03 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.19 -0.03 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.18 -0.03 0 0 0 0
TOTAL PUT 118 4,902 +114
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$ 42.720
28AUG26 27.00 C 0.00 0.00 0.00 15.75 +0.83 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.76 +0.84 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.77 +0.85 71 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.77 +0.84 64 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.80 +0.87 71 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.81 +0.87 67 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.79 +0.83 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.74 +0.74 0 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 7.95 +0.89 64 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 6.94 +0.79 56 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 6.02 +0.73 54 0 89 0
28AUG26 38.00 C 5.20 5.20 5.20 5.16 +0.68 54 5 345 0
28AUG26 39.00 C 0.00 0.00 0.00 4.37 +0.63 54 0 191 0
28AUG26 40.00 C 0.00 0.00 0.00 3.64 +0.57 54 0 271 0
28AUG26 41.00 C 3.00 3.00 3.00 2.98 +0.46 54 2 328 -1
28AUG26 42.00 C 0.00 0.00 0.00 2.38 +0.43 54 0 237 0
28AUG26 43.00 C 1.79 1.92 1.79 1.90 +0.36 54 4 464 +2
28AUG26 44.00 C 1.26 1.53 1.26 1.46 +0.29 53 38 442 +37
28AUG26 45.00 C 1.11 1.19 1.04 1.17 +0.26 55 28 618 +12
28AUG26 46.00 C 0.87 0.99 0.87 0.88 +0.20 55 38 722 -14
28AUG26 47.00 C 0.00 0.00 0.00 0.66 +0.17 55 0 906 0
28AUG26 48.00 C 0.54 0.56 0.54 0.48 +0.13 55 19 593 +1
28AUG26 49.00 C 0.00 0.00 0.00 0.34 +0.09 54 0 655 0
28AUG26 50.00 C 0.26 0.30 0.26 0.24 +0.08 54 87 1,727 0
28AUG26 52.50 C 0.00 0.00 0.00 0.10 +0.03 55 0 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 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 19.78 +0.81 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.78 +0.80 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.79 +0.81 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.81 +0.82 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.83 +0.83 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.84 +0.82 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.88 +0.84 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.89 +0.85 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.94 +0.91 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.98 +0.90 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.05 +0.77 48 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 9.24 +1.08 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.33 +0.98 49 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 7.51 +0.94 50 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 6.68 +0.84 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.94 +0.62 48 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 5.25 +0.58 48 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 4.61 +0.60 48 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 4.14 +0.67 50 0 197 0
29SEP26 42.00 C 0.00 0.00 0.00 3.58 +0.58 50 0 228 0
29SEP26 43.00 C 0.00 0.00 0.00 2.98 +0.39 48 0 286 0
29SEP26 44.00 C 2.50 2.60 2.50 2.58 +0.35 49 18 180 -3
29SEP26 45.00 C 0.00 0.00 0.00 2.25 +0.34 49 0 358 0
29SEP26 46.00 C 0.00 0.00 0.00 1.91 +0.30 49 0 336 0
29SEP26 47.00 C 1.58 1.65 1.58 1.61 +0.26 49 40 275 -10
29SEP26 48.00 C 1.35 1.42 1.35 1.34 +0.22 49 17 349 -13
29SEP26 49.00 C 0.00 0.00 0.00 1.12 +0.19 49 0 343 0
29SEP26 50.00 C 0.92 1.03 0.92 0.93 +0.17 49 4 526 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 +0.11 49 0 528 0
29SEP26 55.00 C 0.48 0.48 0.48 0.34 +0.07 49 10 809 +9
29SEP26 57.50 C 0.36 0.36 0.35 0.20 +0.05 49 32 250 +32
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 49 0 180 0
29SEP26 70.00 C 0.07 0.07 0.07 0.01 0.00 49 3 228 +3
29OCT26 29.00 C 0.00 0.00 0.00 14.08 +0.95 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.16 +0.87 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.22 +0.99 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.32 +0.89 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.46 +1.09 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.61 +1.03 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.80 +0.97 48 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 8.02 +0.91 48 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 7.28 +0.84 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.60 +0.80 48 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 5.95 +0.58 48 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 5.35 +0.56 48 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 4.73 +0.46 47 0 35 0
29OCT26 42.00 C 0.00 0.00 0.00 4.23 +0.53 47 1 44 -1
29OCT26 43.00 C 0.00 0.00 0.00 3.85 +0.46 48 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 3.43 +0.40 48 1 2 +1
29OCT26 45.00 C 0.00 0.00 0.00 3.06 +0.38 49 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.64 +0.29 48 0 36 0
29OCT26 47.00 C 2.39 2.39 2.39 2.38 +0.33 49 4 58 +4
29OCT26 48.00 C 2.02 2.11 2.02 2.08 +0.30 48 30 62 +30
29OCT26 49.00 C 1.89 1.89 1.89 1.82 +0.27 48 15 121 +15
29OCT26 50.00 C 0.00 0.00 0.00 1.58 +0.24 48 0 126 0
29OCT26 52.50 C 0.00 0.00 0.00 1.11 +0.18 48 0 2 0
29OCT26 55.00 C 0.95 0.97 0.95 0.76 +0.13 48 4 42 +4
27NOV26 29.00 C 0.00 0.00 0.00 14.30 +1.17 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.40 +1.11 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.52 +1.14 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.68 +1.11 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.85 +1.05 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.03 +0.97 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.29 +0.93 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.56 +0.87 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.86 +0.81 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.20 +0.75 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.58 +0.51 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.00 +0.53 48 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.43 +0.47 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.94 +0.42 47 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 4.58 +0.48 49 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 4.17 +0.44 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.78 +0.39 49 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 3.41 +0.34 49 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.96 +0.21 48 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.75 +0.26 49 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 2.47 +0.24 49 0 0 0
27NOV26 50.00 C 2.30 2.30 2.30 2.21 +0.22 49 15 16 +14
27NOV26 52.50 C 1.81 1.81 1.81 1.66 +0.17 48 1 31 +1
30DEC26 23.00 C 0.00 0.00 0.00 20.14 +0.93 56 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 19.18 +1.16 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.23 +1.25 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.30 +1.24 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.38 +1.23 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.47 +1.22 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.60 +1.17 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.72 +1.13 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.89 +1.11 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.07 +1.12 49 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.28 +1.12 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.52 +1.06 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.79 +1.01 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.08 +0.95 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.44 +0.92 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.81 +0.87 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.21 +0.81 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.65 +0.76 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 6.16 +0.51 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.84 +0.80 50 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 5.24 +0.70 48 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.79 +0.48 48 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 4.34 +0.36 48 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 4.08 +0.43 49 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.76 +0.42 49 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.37 +0.33 48 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 3.10 +0.34 48 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 2.71 +0.21 47 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 2.28 +0.32 49 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.79 +0.27 49 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.40 +0.23 49 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.09 +0.19 48 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 +0.16 49 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 +0.13 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.51 +0.11 48 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 +0.08 48 0 49 0
30MAR27 23.00 C 0.00 0.00 0.00 20.57 +1.27 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.67 +1.26 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.78 +1.25 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.91 +1.24 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.06 +1.22 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.23 +1.20 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.42 +1.16 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.63 +1.14 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.88 +1.12 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.13 +1.17 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.42 +1.12 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.74 +1.08 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.08 +1.01 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.39 +0.92 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.86 +0.94 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.28 +0.89 49 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.74 +0.85 49 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 8.22 +0.81 49 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.72 +0.76 48 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 7.26 +0.50 49 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 6.52 +0.19 46 0 61 0
30MAR27 44.00 C 6.33 6.33 6.33 6.40 +0.44 48 1 40 -1
30MAR27 45.00 C 0.00 0.00 0.00 5.93 +0.33 48 0 46 0
30MAR27 46.00 C 5.60 5.60 5.60 5.65 +0.50 49 1 61 -1
30MAR27 47.00 C 0.00 0.00 0.00 5.22 +0.28 48 0 24 0
30MAR27 48.00 C 4.86 4.86 4.86 4.90 +0.26 48 1 54 +1
30MAR27 49.00 C 0.00 0.00 0.00 4.68 +0.43 49 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 4.29 +0.30 48 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.70 +0.25 49 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 3.12 +0.22 48 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 2.63 +0.19 48 0 52 0
30MAR27 60.00 C 2.42 2.42 2.42 2.21 +0.16 48 10 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.86 +0.14 48 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.56 +0.11 48 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.31 +0.10 48 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.10 +0.08 48 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 16.13 +0.95 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.40 +1.10 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.70 +0.91 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.02 +0.89 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.36 +0.85 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.72 +0.84 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.12 +1.01 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.53 +0.78 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.97 +0.75 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.43 +1.04 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.91 +0.63 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.35 +0.54 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.91 +0.53 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.49 +0.57 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 8.07 +0.51 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.60 +0.42 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 7.15 +0.33 48 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.85 +0.37 49 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.52 +0.36 49 0 15 0
29JUN27 48.00 C 6.10 6.10 6.10 6.19 +0.34 49 1 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.87 +0.38 49 0 63 0
29JUN27 50.00 C 5.50 5.50 5.50 5.55 +0.33 49 1 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.86 +0.24 49 0 27 0
29JUN27 55.00 C 0.00 0.00 0.00 4.22 +0.20 49 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.70 +0.28 49 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 3.22 +0.18 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.82 +0.12 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.46 +0.12 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.13 +0.08 48 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.88 +0.08 48 0 42 0
TOTAL CALL 431 22,020 +122
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 87 0
28AUG26 34.00 P 0.07 0.07 0.07 0.05 -0.03 55 11 119 -11
28AUG26 35.00 P 0.10 0.10 0.10 0.09 -0.04 55 1 285 -1
28AUG26 36.00 P 0.20 0.20 0.17 0.15 -0.08 54 16 233 -16
28AUG26 37.00 P 0.25 0.26 0.25 0.24 -0.11 54 7 182 +7
28AUG26 38.00 P 0.00 0.00 0.00 0.38 -0.15 54 0 302 0
28AUG26 39.00 P 0.55 0.55 0.55 0.58 -0.19 54 3 344 -3
28AUG26 40.00 P 0.80 0.80 0.80 0.84 -0.27 53 1 399 +1
28AUG26 41.00 P 0.00 0.00 0.00 1.17 -0.35 53 0 371 0
28AUG26 42.00 P 1.53 1.53 1.53 1.58 -0.44 53 3 280 -3
28AUG26 43.00 P 2.13 2.13 2.13 2.10 -0.44 53 2 209 -2
28AUG26 44.00 P 0.00 0.00 0.00 2.73 -0.51 55 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 3.37 -0.58 54 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 4.08 -0.78 54 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 4.86 -0.85 54 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 5.69 -0.92 54 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 6.56 -0.97 54 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 7.47 -0.95 54 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 9.96 -1.01 66 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 12.41 -1.10 73 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 14.79 -1.21 63 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.28 -1.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.78 -1.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.28 -1.22 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.78 -1.22 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.30 -1.20 103 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 292 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.05 48 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.07 49 0 473 0
29SEP26 34.00 P 0.41 0.41 0.41 0.32 -0.09 49 10 177 +10
29SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.11 49 0 287 0
29SEP26 36.00 P 0.67 0.67 0.62 0.62 -0.16 49 11 331 +2
29SEP26 37.00 P 0.91 0.91 0.91 0.82 -0.20 49 10 718 +2
29SEP26 38.00 P 0.00 0.00 0.00 1.06 -0.24 48 0 352 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 -0.32 48 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 1.70 -0.34 48 0 649 0
29SEP26 41.00 P 0.00 0.00 0.00 2.10 -0.41 48 0 317 0
29SEP26 42.00 P 0.00 0.00 0.00 2.57 -0.44 48 0 346 0
29SEP26 43.00 P 0.00 0.00 0.00 3.10 -0.51 48 0 516 0
29SEP26 44.00 P 3.65 3.65 3.65 3.69 -0.36 48 10 121 +10
29SEP26 45.00 P 0.00 0.00 0.00 4.20 -0.62 47 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 4.90 -0.64 47 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 5.69 -0.58 49 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 6.43 -0.84 48 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 7.34 -0.77 51 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.14 -0.83 51 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.30 -0.95 52 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 12.57 -1.08 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.90 -1.10 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.39 -1.22 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.81 -1.25 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.29 -1.31 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.78 -1.28 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.30 -1.20 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.27 -0.05 48 0 13 0
29OCT26 32.00 P 0.38 0.38 0.38 0.37 -0.07 48 1 5 +1
29OCT26 33.00 P 0.00 0.00 0.00 0.50 -0.09 48 0 20 0
29OCT26 34.00 P 0.00 0.00 0.00 0.66 -0.12 48 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 0.85 -0.14 48 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 1.07 -0.20 48 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 1.34 -0.22 48 0 73 0
29OCT26 38.00 P 1.60 1.60 1.60 1.62 -0.28 47 3 88 +3
29OCT26 39.00 P 0.00 0.00 0.00 1.95 -0.33 47 0 79 0
29OCT26 40.00 P 2.39 2.39 2.37 2.37 -0.35 47 18 101 +15
29OCT26 41.00 P 0.00 0.00 0.00 2.74 -0.46 47 0 75 0
29OCT26 42.00 P 0.00 0.00 0.00 3.22 -0.52 46 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 3.81 -0.51 47 0 19 0
29OCT26 44.00 P 0.00 0.00 0.00 4.43 -0.54 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.01 -0.47 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.66 -0.67 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.40 -0.67 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.14 -0.68 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.90 -0.73 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.69 -0.75 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.77 -0.84 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.94 -0.96 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.27 -0.07 48 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.37 -0.09 48 0 1 0
27NOV26 31.00 P 0.00 0.00 0.00 0.49 -0.11 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.64 -0.12 48 0 1 0
27NOV26 33.00 P 0.00 0.00 0.00 0.81 -0.17 48 0 1 0
27NOV26 34.00 P 1.15 1.15 1.15 1.03 -0.18 48 2 20 +2
27NOV26 35.00 P 0.00 0.00 0.00 1.27 -0.18 48 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 1.48 -0.27 47 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.77 -0.31 47 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 2.12 -0.33 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.48 -0.38 47 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 2.87 -0.44 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 3.33 -0.48 47 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 3.80 -0.54 46 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.43 -0.48 48 0 0 0
27NOV26 44.00 P 4.99 4.99 4.99 4.90 -0.75 46 15 15 +15
27NOV26 45.00 P 0.00 0.00 0.00 5.65 -0.66 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.31 -0.68 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.99 -0.71 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.71 -0.74 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.45 -0.75 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.22 -0.78 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.22 -0.86 50 0 0 0
30DEC26 23.00 P 0.12 0.12 0.12 0.07 0.00 49 3 39 +3
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 -0.04 48 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 -0.05 49 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.77 -0.05 48 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.95 -0.09 48 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.16 -0.10 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.40 -0.14 48 0 60 0
30DEC26 35.00 P 1.62 1.62 1.62 1.72 -0.11 49 3 42 -3
30DEC26 36.00 P 0.00 0.00 0.00 1.91 -0.27 47 0 238 0
30DEC26 37.00 P 2.40 2.40 2.36 2.26 -0.28 47 9 198 0
30DEC26 38.00 P 0.00 0.00 0.00 2.61 -0.32 47 0 133 0
30DEC26 39.00 P 3.23 3.23 3.23 3.05 -0.32 47 2 89 0
30DEC26 40.00 P 0.00 0.00 0.00 3.47 -0.36 47 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 3.97 -0.37 48 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 4.47 -0.40 48 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 4.97 -0.48 47 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.54 -0.59 47 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 6.19 -0.59 48 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 6.83 -0.62 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.51 -0.63 48 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.21 -0.67 48 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.94 -0.69 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.68 -0.70 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.64 -0.78 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 13.68 -0.90 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.82 -1.00 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.03 -1.10 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.30 -1.14 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.61 -1.18 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.97 -1.18 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.36 -1.26 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.33 -0.05 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.42 -0.07 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.54 -0.08 48 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.67 -0.11 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.84 -0.11 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.02 -0.14 48 0 34 0
30MAR27 30.00 P 1.33 1.33 1.33 1.24 -0.15 48 35 62 -3
30MAR27 31.00 P 0.00 0.00 0.00 1.47 -0.17 48 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 1.74 -0.20 48 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.03 -0.20 48 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.34 -0.21 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.70 -0.20 48 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.06 -0.22 48 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 3.40 -0.29 48 0 57 0
30MAR27 38.00 P 3.78 3.79 3.78 3.83 -0.30 48 11 111 +10
30MAR27 39.00 P 0.00 0.00 0.00 4.36 -0.23 49 0 50 0
30MAR27 40.00 P 4.98 4.98 4.73 4.64 -0.36 47 7 79 +2
30MAR27 41.00 P 0.00 0.00 0.00 5.23 -0.37 48 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 5.75 -0.40 48 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.35 -0.37 48 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 6.78 -0.75 47 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 7.69 -0.37 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.31 -0.49 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.76 -0.74 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.44 -0.76 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.15 -0.76 48 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.86 -0.79 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.73 -0.62 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.69 -0.91 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.72 -0.96 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.87 -0.96 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.03 -1.14 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.19 -1.08 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.44 -1.09 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.74 -1.18 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.65 -0.20 48 0 0 0
29JUN27 30.00 P 1.93 1.93 1.93 1.92 -0.19 48 22 28 +22
29JUN27 31.00 P 0.00 0.00 0.00 2.19 -0.19 48 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.49 -0.20 48 0 3 0
29JUN27 33.00 P 2.79 2.79 2.79 2.81 -0.23 48 6 35 +6
29JUN27 34.00 P 0.00 0.00 0.00 3.19 -0.25 48 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.56 -0.23 48 0 30 0
29JUN27 36.00 P 4.00 4.00 4.00 3.83 -0.42 47 10 43 0
29JUN27 37.00 P 0.00 0.00 0.00 4.36 -0.34 48 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 4.80 -0.26 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.25 -0.40 48 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 5.75 -0.41 47 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.28 -0.31 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.80 -0.45 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.36 -0.47 47 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 7.82 -0.56 47 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 8.53 -0.49 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.16 -0.51 48 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.80 -0.46 47 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.54 -0.40 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.17 -0.74 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.90 -0.73 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.70 -0.80 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.59 -0.86 48 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.56 -0.90 48 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.58 -0.95 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.67 -0.98 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.80 -0.83 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.99 -0.87 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.22 -1.09 48 0 0 0
TOTAL PUT 232 19,927 +69
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$ 17.810
28AUG26 12.00 C 0.00 0.00 0.00 5.87 -0.11 101 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.37 -0.11 91 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.87 -0.09 82 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.37 -0.09 74 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.87 -0.09 65 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.33 -0.13 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.83 -0.13 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.34 -0.15 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.85 -0.15 29 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.39 -0.15 29 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.97 -0.14 28 0 38 0
28AUG26 17.50 C 0.63 0.63 0.63 0.63 -0.12 29 35 153 -15
28AUG26 18.00 C 0.42 0.42 0.38 0.38 -0.10 29 35 396 +20
28AUG26 18.50 C 0.22 0.22 0.22 0.20 -0.07 29 1 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 545 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.89 -0.09 71 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.38 -0.10 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.89 -0.08 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.39 -0.08 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.90 -0.07 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.35 -0.13 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.85 -0.16 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 -0.15 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 -0.15 28 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 -0.14 28 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.14 -0.13 28 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.86 -0.11 29 0 235 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 -0.09 29 0 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.08 28 0 198 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.06 28 0 163 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 330 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.89 -0.09 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.39 -0.09 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.89 -0.08 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.40 -0.08 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.90 -0.07 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.35 -0.13 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.88 -0.14 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.42 -0.14 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.01 -0.12 29 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.63 -0.12 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.34 -0.10 30 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.05 -0.09 29 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.81 -0.08 29 0 130 0
29OCT26 18.50 C 0.00 0.00 0.00 0.61 -0.07 29 0 176 0
29OCT26 19.00 C 0.50 0.50 0.50 0.46 -0.05 29 15 253 0
29OCT26 19.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 106 0
29OCT26 20.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 81 0
29OCT26 21.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.41 -0.07 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.91 -0.08 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.38 -0.12 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.92 -0.14 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.50 -0.13 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.11 -0.13 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.76 -0.12 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.48 -0.13 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.22 -0.11 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.99 -0.10 29 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 0.80 -0.07 29 0 85 0
27NOV26 19.00 C 0.00 0.00 0.00 0.63 -0.07 29 0 140 0
27NOV26 19.50 C 0.54 0.54 0.54 0.49 -0.05 29 25 121 +25
27NOV26 20.00 C 0.45 0.45 0.45 0.38 -0.05 29 15 145 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.89 -0.09 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.40 -0.08 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.90 -0.07 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.41 -0.08 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.94 -0.08 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.49 -0.08 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.06 -0.12 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.69 -0.11 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.34 -0.10 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.03 -0.08 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.74 -0.07 31 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 -0.06 31 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 -0.03 32 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 -0.04 32 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 -0.10 31 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 -0.05 31 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 -0.06 31 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.02 32 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 0.00 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 32 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.95 -0.07 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.49 -0.08 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.03 -0.07 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.59 -0.06 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.17 -0.06 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.76 -0.06 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.36 -0.12 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.02 -0.14 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.70 -0.13 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.40 -0.14 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.13 -0.13 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.88 -0.13 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 -0.12 30 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.49 -0.08 31 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 -0.10 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 -0.09 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.99 -0.03 31 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 -0.05 31 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 -0.06 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 6.08 -0.08 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.63 -0.08 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.20 -0.06 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.78 -0.08 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.38 -0.07 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.00 -0.07 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.65 -0.09 30 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.37 -0.12 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.07 -0.12 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.78 -0.12 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.53 -0.11 31 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.21 -0.10 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 2.00 -0.09 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.79 -0.10 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.62 -0.08 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.45 -0.08 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.30 -0.07 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.03 -0.07 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.83 -0.05 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.67 -0.06 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 30 0
TOTAL CALL 126 11,240 +45
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 73 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 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 32 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 222 0
28AUG26 16.50 P 0.04 0.05 0.04 0.05 0.00 28 37 242 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 148 0
28AUG26 17.50 P 0.26 0.26 0.26 0.28 +0.02 27 30 140 0
28AUG26 18.00 P 0.00 0.00 0.00 0.52 +0.05 27 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 0.86 +0.08 28 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.26 +0.10 28 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 1.71 +0.12 28 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.19 +0.14 0 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.19 +0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.19 +0.12 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.19 +0.12 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.19 +0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.19 +0.12 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.19 +0.12 0 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 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 28 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 90 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 195 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.02 27 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.03 27 0 274 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 +0.04 27 0 207 0
29SEP26 18.00 P 0.00 0.00 0.00 0.93 +0.06 27 0 203 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 +0.12 28 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.66 +0.09 28 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 +0.10 28 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.52 +0.13 28 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.45 +0.10 28 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.38 +0.07 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.36 +0.07 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.35 +0.08 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.34 +0.07 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.34 +0.08 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.33 +0.07 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.33 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.33 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.33 +0.08 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.32 +0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.32 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.32 +0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.31 +0.07 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.31 +0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.31 +0.08 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.44 +0.04 28 0 88 0
29OCT26 17.00 P 0.00 0.00 0.00 0.62 +0.05 28 0 64 0
29OCT26 17.50 P 0.00 0.00 0.00 0.85 +0.07 28 0 167 0
29OCT26 18.00 P 0.00 0.00 0.00 1.11 +0.07 27 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.42 +0.09 27 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 1.81 +0.10 28 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.20 +0.11 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.61 +0.12 28 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.50 +0.08 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.41 +0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.37 +0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.34 +0.07 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.34 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.33 +0.07 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.60 +0.07 29 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.81 +0.09 29 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 1.05 +0.11 29 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.26 +0.07 28 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.57 +0.07 28 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 1.94 +0.09 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.31 +0.10 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.71 +0.11 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.54 +0.10 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.45 +0.05 25 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.37 +0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.34 +0.06 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.34 +0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.33 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.04 31 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 +0.05 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 +0.06 31 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.07 31 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 +0.08 30 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 +0.09 31 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 +0.12 31 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.85 +0.11 31 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.17 +0.11 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.53 +0.12 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.90 +0.12 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.62 +0.08 28 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.50 +0.05 27 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.43 +0.06 24 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.38 +0.06 0 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.36 +0.07 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.34 +0.07 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.33 +0.07 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.33 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.33 +0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.33 +0.08 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.32 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.32 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.32 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.31 +0.07 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.31 +0.08 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.31 +0.08 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 0.00 30 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 0.00 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 0.00 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 +0.01 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 +0.01 30 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 +0.02 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 +0.02 30 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 +0.02 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 +0.03 30 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 +0.05 30 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.12 +0.04 30 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.44 +0.05 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 +0.07 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.13 +0.06 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.80 +0.06 28 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.62 +0.06 27 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.52 +0.05 27 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.44 +0.05 25 0 9 0
30MAR27 25.00 P 7.50 7.50 7.50 7.39 +0.06 0 2 2 +2
30MAR27 26.00 P 0.00 0.00 0.00 8.36 +0.06 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.35 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.34 +0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.33 +0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.33 +0.08 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.32 +0.08 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.32 +0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.32 +0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.31 +0.07 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 +0.01 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 +0.02 31 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 +0.02 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.82 +0.03 32 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 +0.03 32 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 +0.04 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 +0.04 32 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 +0.05 32 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 +0.05 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.19 +0.06 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.48 +0.06 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.80 +0.07 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.14 +0.08 32 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.49 +0.08 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.24 +0.09 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.06 +0.10 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.92 +0.11 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.83 +0.13 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.71 +0.09 36 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.62 +0.06 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.53 +0.04 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.46 +0.05 34 0 4 0
TOTAL PUT 69 11,049 +2
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$ 72.850
14AUG26 53.00 C 0.00 0.00 0.00 19.89 -1.62 149 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 18.89 -1.63 141 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 17.89 -1.63 133 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 16.89 -1.63 126 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 15.89 -1.63 118 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 14.89 -1.63 110 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 13.89 -1.61 103 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 12.89 -1.63 95 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 11.89 -1.63 88 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 10.89 -1.63 81 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 9.89 -1.63 74 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 8.90 -1.62 70 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 7.90 -1.62 63 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 6.91 -1.61 58 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 5.91 -1.62 50 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 4.97 -1.57 51 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 3.96 -1.60 42 0 40 0
14AUG26 70.00 C 0.00 0.00 0.00 3.03 -1.56 39 1 130 0
14AUG26 71.00 C 0.00 0.00 0.00 2.21 -1.50 39 1 51 +1
14AUG26 72.00 C 1.52 1.56 1.37 1.41 -1.32 34 64 18 -5
14AUG26 73.00 C 1.55 1.55 1.02 0.86 -1.10 35 10 531 0
14AUG26 74.00 C 0.70 0.95 0.50 0.44 -0.88 33 17 234 +4
14AUG26 75.00 C 0.40 0.53 0.21 0.22 -0.58 34 107 598 -65
14AUG26 76.00 C 0.00 0.00 0.00 0.09 -0.39 33 2 103 +2
14AUG26 77.00 C 0.00 0.00 0.00 0.03 -0.24 33 0 136 0
14AUG26 78.00 C 0.05 0.05 0.05 0.01 -0.13 33 9 44 -5
14AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 41 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 41 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 62 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 19.04 -1.51 100 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 18.04 -1.49 95 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 17.05 -1.48 91 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 16.05 -1.50 85 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 15.05 -1.50 80 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 14.05 -1.50 75 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.91 -1.64 47 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.91 -1.64 43 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.92 -1.64 43 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.94 -1.63 43 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.96 -1.61 42 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 8.00 -1.59 41 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 7.06 -1.56 41 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 6.13 -1.53 40 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 5.28 -1.44 40 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 4.35 -1.42 37 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 3.58 -1.33 37 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 2.85 -1.23 36 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 2.25 -1.07 36 0 0 0
21AUG26 73.00 C 2.28 2.28 2.28 1.70 -0.93 36 16 16 +16
21AUG26 74.00 C 1.52 1.52 1.22 1.22 -0.83 35 44 44 +44
21AUG26 75.00 C 1.12 1.39 0.90 0.86 -0.68 34 199 159 +159
21AUG26 76.00 C 0.90 0.90 0.75 0.59 -0.57 34 60 60 +60
21AUG26 77.00 C 0.00 0.00 0.00 0.39 -0.47 34 0 3 0
21AUG26 78.00 C 0.35 0.35 0.35 0.24 -0.38 34 1 10 +1
21AUG26 79.00 C 0.25 0.25 0.25 0.15 -0.29 34 3 33 +3
21AUG26 80.00 C 0.20 0.20 0.20 0.08 -0.23 33 2 36 +2
21AUG26 81.00 C 0.00 0.00 0.00 0.05 -0.17 33 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.03 -0.12 34 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.09 32 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 44.01 -1.53 201 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 43.01 -1.53 194 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 42.01 -1.53 187 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 40.89 -1.66 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 39.92 -1.63 143 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 38.92 -1.63 137 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 38.01 -1.54 161 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.90 -1.65 96 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.90 -1.65 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.90 -1.65 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.02 -1.54 141 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 33.03 -1.53 137 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.90 -1.66 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.02 -1.54 125 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 30.02 -1.54 120 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.03 -1.53 117 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.03 -1.53 112 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.04 -1.53 108 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.03 -1.54 102 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.03 -1.54 98 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.04 -1.53 95 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.93 -1.64 66 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.55 -1.53 81 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.04 -1.55 70 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.57 -1.46 62 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.99 -1.57 45 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.57 -1.56 43 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.25 -1.46 42 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 5.93 -1.53 36 0 232 0
28AUG26 70.00 C 3.88 3.88 3.88 3.88 -1.27 33 16 550 +16
28AUG26 72.50 C 2.47 2.88 2.47 2.34 -0.96 33 9 353 0
28AUG26 75.00 C 1.65 1.66 1.20 1.20 -0.73 32 39 2,737 +23
28AUG26 77.50 C 0.80 0.80 0.56 0.56 -0.46 32 5 670 +1
28AUG26 80.00 C 0.30 0.36 0.25 0.23 -0.28 32 95 1,323 -15
28AUG26 82.50 C 0.13 0.17 0.13 0.08 -0.15 32 84 1,574 -5
28AUG26 85.00 C 0.06 0.06 0.06 0.03 -0.08 32 20 1,261 -20
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 634 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 282 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.17 -1.39 148 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.17 -1.39 143 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.17 -1.39 138 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.18 -1.38 134 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.18 -1.39 129 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.18 -1.39 124 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.18 -1.39 120 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.18 -1.39 116 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.18 -1.37 112 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.19 -1.39 109 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.19 -1.37 105 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.19 -1.37 101 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.20 -1.36 98 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.20 -1.36 94 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 30.20 -1.36 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.21 -1.35 87 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.21 -1.35 84 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.21 -1.36 80 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.22 -1.35 78 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.22 -1.35 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.14 -1.43 67 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.23 -1.34 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.75 -1.33 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.28 -1.31 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.84 -1.28 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.13 -1.57 36 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.80 -1.50 35 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.62 -1.39 34 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 6.54 -1.29 32 0 662 0
29SEP26 70.00 C 5.55 5.55 5.55 4.90 -1.00 32 30 134 0
29SEP26 72.50 C 3.50 3.70 3.50 3.25 -0.96 30 3 229 0
29SEP26 75.00 C 2.45 2.50 2.25 2.12 -0.73 29 5 871 +2
29SEP26 77.50 C 1.80 1.80 1.37 1.37 -0.54 29 63 1,520 +29
29SEP26 80.00 C 0.99 1.10 0.89 0.81 -0.46 29 65 476 -41
29SEP26 82.50 C 0.63 0.70 0.63 0.45 -0.37 28 4 1,329 -3
29SEP26 85.00 C 0.42 0.49 0.39 0.23 -0.29 28 63 3,166 +28
29SEP26 87.50 C 0.32 0.32 0.32 0.11 -0.23 28 10 2,294 +10
29SEP26 90.00 C 0.19 0.19 0.19 0.05 -0.16 27 30 530 -18
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.11 27 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.07 27 0 1,080 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 277 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 495 0
29SEP26 125.00 C 0.01 0.01 0.01 0.01 0.00 51 180 198 +150
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.17 -1.39 119 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.17 -1.39 115 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.17 -1.39 111 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.18 -1.38 108 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.18 -1.39 104 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.18 -1.39 100 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.18 -1.39 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.18 -1.39 93 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.18 -1.39 90 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.19 -1.39 87 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.19 -1.39 84 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.19 -1.39 81 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.20 -1.38 78 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.20 -1.38 75 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.20 -1.39 72 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.21 -1.38 70 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.21 -1.38 67 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.21 -1.38 64 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.22 -1.37 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.22 -1.35 59 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 24.24 -1.36 58 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 23.24 -1.33 55 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.76 -1.32 49 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 18.32 -1.27 45 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 15.94 -1.25 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.51 -1.34 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.11 -1.45 32 0 0 0
29OCT26 65.00 C 10.18 10.18 10.18 9.05 -1.36 31 30 30 +30
29OCT26 67.50 C 0.00 0.00 0.00 7.17 -1.25 31 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 5.47 -1.12 29 0 208 0
29OCT26 72.50 C 4.35 4.35 4.35 4.06 -0.94 29 1 97 0
29OCT26 75.00 C 0.00 0.00 0.00 2.92 -0.76 28 0 834 0
29OCT26 77.50 C 2.50 2.50 2.08 2.08 -0.58 28 48 297 -30
29OCT26 80.00 C 1.77 1.80 1.49 1.41 -0.49 28 84 220 +62
29OCT26 82.50 C 1.13 1.24 1.03 0.91 -0.44 28 51 484 -29
29OCT26 85.00 C 0.87 0.87 0.74 0.57 -0.38 27 40 418 +10
29OCT26 87.50 C 0.62 0.62 0.62 0.34 -0.32 27 30 236 +30
29OCT26 90.00 C 0.00 0.00 0.00 0.20 -0.24 27 0 183 0
29OCT26 92.50 C 0.00 0.00 0.00 0.11 -0.18 27 0 404 0
29OCT26 95.00 C 0.00 0.00 0.00 0.06 -0.13 26 0 318 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.09 26 0 18 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.06 27 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 44.17 -1.39 102 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.17 -1.39 99 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.17 -1.39 95 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.18 -1.38 92 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.18 -1.39 89 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.18 -1.39 86 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.18 -1.39 83 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.18 -1.39 80 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.18 -1.39 77 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.19 -1.39 74 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.19 -1.39 71 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.19 -1.39 69 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.20 -1.38 66 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.20 -1.38 64 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.20 -1.39 61 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.21 -1.38 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.21 -1.38 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.21 -1.38 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.22 -1.37 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.24 -1.33 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.27 -1.34 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.31 -1.34 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.92 -1.27 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.45 -1.37 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.25 -1.25 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.64 -1.54 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.54 -1.39 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.59 -1.31 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.80 -1.23 30 0 60 0
27NOV26 70.00 C 7.03 7.03 7.03 6.21 -1.09 30 30 165 +30
27NOV26 72.50 C 5.70 5.70 5.70 4.83 -0.94 29 30 91 +10
27NOV26 75.00 C 0.00 0.00 0.00 3.68 -0.81 29 0 587 0
27NOV26 77.50 C 0.00 0.00 0.00 2.76 -0.66 28 0 304 0
27NOV26 80.00 C 0.00 0.00 0.00 2.06 -0.53 29 0 79 0
27NOV26 82.50 C 0.00 0.00 0.00 1.54 -0.42 29 0 70 0
27NOV26 85.00 C 1.19 1.19 1.19 1.15 -0.32 29 9 130 +9
27NOV26 87.50 C 1.06 1.06 1.06 0.82 -0.28 29 30 123 +30
27NOV26 90.00 C 0.79 0.80 0.69 0.59 -0.20 29 93 150 +60
27NOV26 92.50 C 0.64 0.64 0.64 0.41 -0.15 29 30 195 +30
27NOV26 95.00 C 0.00 0.00 0.00 0.28 -0.12 29 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 -0.09 29 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 44.17 -1.39 89 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.17 -1.39 85 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.18 -1.38 83 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.18 -1.38 80 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.18 -1.39 77 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.19 -1.38 74 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.18 -1.39 71 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.19 -1.38 69 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.19 -1.38 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.20 -1.38 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.19 -1.39 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.21 -1.37 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.23 -1.35 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.26 -1.32 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.31 -1.28 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.35 -1.29 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.38 -1.36 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.42 -1.29 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.47 -1.22 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.51 -1.22 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.56 -1.23 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.61 -1.31 46 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.25 -1.20 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.93 -1.19 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.67 -1.20 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.49 -1.12 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.09 -1.32 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.20 -1.26 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.45 -1.20 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 6.90 -1.10 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 5.53 -0.98 29 0 52 0
30DEC26 75.00 C 4.57 4.57 4.40 4.40 -0.82 29 45 530 0
30DEC26 77.50 C 3.59 3.59 3.44 3.44 -0.70 28 16 204 -1
30DEC26 80.00 C 0.00 0.00 0.00 2.68 -0.58 28 0 180 0
30DEC26 82.50 C 0.00 0.00 0.00 2.08 -0.49 28 0 610 0
30DEC26 85.00 C 1.76 1.76 1.76 1.62 -0.39 29 1 454 0
30DEC26 87.50 C 0.00 0.00 0.00 1.22 -0.36 29 0 1,697 0
30DEC26 90.00 C 1.06 1.06 1.06 0.90 -0.31 29 30 1,547 +30
30DEC26 92.50 C 0.00 0.00 0.00 0.67 -0.24 29 0 531 0
30DEC26 95.00 C 0.00 0.00 0.00 0.49 -0.18 29 0 190 0
30DEC26 97.50 C 0.00 0.00 0.00 0.35 -0.16 28 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 -0.12 29 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.09 28 0 264 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.36 -1.33 71 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.38 -1.24 69 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.42 -1.26 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.44 -1.33 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.47 -1.26 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.49 -1.28 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.52 -1.26 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.57 -1.26 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.60 -1.23 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.65 -1.22 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.69 -1.22 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.75 -1.21 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.80 -1.21 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.85 -1.21 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.91 -1.20 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.96 -1.21 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.02 -1.21 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.98 -1.31 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.15 -1.21 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.22 -1.25 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.29 -1.20 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.35 -1.22 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.04 -1.28 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.82 -1.21 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.68 -1.19 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.63 -1.15 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.30 -1.50 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.58 -1.31 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.98 -1.21 29 0 75 0
30MAR27 70.00 C 9.38 9.38 9.38 8.62 -1.08 29 30 217 +30
30MAR27 72.50 C 0.00 0.00 0.00 7.28 -0.99 29 0 116 0
30MAR27 75.00 C 0.00 0.00 0.00 6.11 -0.88 29 0 274 0
30MAR27 77.50 C 0.00 0.00 0.00 5.10 -0.78 28 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 4.25 -0.68 28 0 283 0
30MAR27 82.50 C 0.00 0.00 0.00 3.53 -0.60 29 0 754 0
30MAR27 85.00 C 0.00 0.00 0.00 2.94 -0.52 29 0 664 0
30MAR27 87.50 C 2.80 2.80 2.80 2.42 -0.47 29 10 223 -1
30MAR27 90.00 C 0.00 0.00 0.00 1.98 -0.43 29 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 1.62 -0.35 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.30 -0.32 29 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.06 -0.23 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 0.84 -0.22 29 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 0.68 -0.17 29 0 114 0
30MAR27 105.00 C 0.00 0.00 0.00 0.54 -0.15 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.44 -0.10 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.34 -0.10 29 0 118 0
30MAR27 112.50 C 0.00 0.00 0.00 0.28 -0.06 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.21 -0.07 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.17 -0.05 29 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.59 -1.30 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.63 -1.29 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.66 -1.24 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.71 -1.23 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.75 -1.31 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.80 -1.28 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.68 -1.46 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.76 -1.37 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.79 -1.40 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.85 -1.38 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.92 -1.37 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.98 -1.40 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.05 -1.37 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.11 -1.37 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.19 -1.36 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.28 -1.34 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.33 -1.38 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.44 -1.33 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.50 -1.35 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.59 -1.34 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.70 -1.32 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.79 -1.35 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.64 -1.27 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.53 -1.21 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.56 -1.09 33 0 0 0
29JUN27 60.00 C 16.50 16.50 16.50 16.38 -1.67 30 1 4 +1
29JUN27 62.50 C 0.00 0.00 0.00 14.56 -1.26 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.90 -1.15 30 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 11.38 -1.01 29 0 361 0
29JUN27 70.00 C 10.48 10.48 10.48 9.69 -1.07 28 30 210 +30
29JUN27 72.50 C 0.00 0.00 0.00 8.41 -1.03 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.28 -0.95 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 6.33 -0.81 28 0 26 0
29JUN27 80.00 C 0.00 0.00 0.00 5.47 -0.77 28 0 58 0
29JUN27 82.50 C 0.00 0.00 0.00 4.74 -0.65 28 0 18 0
29JUN27 85.00 C 4.15 4.15 4.15 4.05 -0.66 28 1 48 +1
29JUN27 87.50 C 0.00 0.00 0.00 3.50 -0.54 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 2.97 -0.54 28 0 314 0
29JUN27 92.50 C 0.00 0.00 0.00 2.56 -0.44 28 0 82 0
29JUN27 95.00 C 0.00 0.00 0.00 2.20 -0.40 29 0 100 0
29JUN27 97.50 C 1.95 1.95 1.93 1.90 -0.31 29 2 84 +2
29JUN27 100.00 C 0.00 0.00 0.00 1.66 -0.31 29 0 18 0
29JUN27 102.50 C 0.00 0.00 0.00 1.42 -0.31 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.20 -0.29 29 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.01 -0.26 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 0.86 -0.22 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.71 -0.22 29 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 0.62 -0.17 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.52 -0.15 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.43 -0.15 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.37 -0.11 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.31 -0.11 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.26 -0.10 29 0 0 0
29JUN27 130.00 C 0.55 0.55 0.55 0.22 -0.08 29 30 30 0
29JUN27 132.50 C 0.00 0.00 0.00 0.18 -0.08 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
TOTAL CALL 1,959 54,205 +708
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
14AUG26 67.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 40 0
14AUG26 68.00 P 0.05 0.05 0.05 0.05 +0.03 44 10 81 +10
14AUG26 69.00 P 0.05 0.08 0.05 0.09 +0.05 41 6 41 +1
14AUG26 70.00 P 0.13 0.14 0.13 0.17 +0.09 39 21 103 +2
14AUG26 71.00 P 0.21 0.30 0.15 0.32 +0.16 37 29 587 +18
14AUG26 72.00 P 0.28 0.59 0.28 0.59 +0.29 36 81 436 +29
14AUG26 73.00 P 0.59 0.91 0.50 0.98 +0.46 34 271 493 -3
14AUG26 74.00 P 0.95 0.95 0.95 1.55 +0.71 32 1 535 0
14AUG26 75.00 P 1.94 1.94 1.94 2.36 +1.02 34 5 59 -5
14AUG26 76.00 P 0.00 0.00 0.00 3.17 +1.14 26 0 38 0
14AUG26 77.00 P 0.00 0.00 0.00 4.17 +1.35 33 0 5 0
14AUG26 78.00 P 0.00 0.00 0.00 5.17 +1.54 39 0 32 0
14AUG26 79.00 P 0.00 0.00 0.00 6.16 +1.60 42 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 7.15 +1.63 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 8.15 +1.64 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 9.15 +1.65 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 10.15 +1.65 0 0 1 0
14AUG26 84.00 P 0.00 0.00 0.00 11.15 +1.65 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 12.15 +1.65 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 13.15 +1.65 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 14.15 +1.65 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 15.15 +1.65 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 16.15 +1.50 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 17.15 +1.50 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 18.15 +1.50 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 19.15 +1.50 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 20.15 +1.50 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 21.15 +1.50 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 22.15 +1.50 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 23.15 +1.49 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 24.15 +1.55 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 25.15 +1.49 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 26.15 +1.50 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.07 +0.05 43 0 0 0
21AUG26 65.00 P 0.10 0.10 0.10 0.10 +0.06 42 11 11 +11
21AUG26 66.00 P 0.14 0.16 0.14 0.16 +0.10 41 3 3 +3
21AUG26 67.00 P 0.19 0.19 0.19 0.24 +0.14 40 1 1 +1
21AUG26 68.00 P 0.31 0.36 0.31 0.35 +0.19 39 9 11 +9
21AUG26 69.00 P 0.36 0.46 0.36 0.48 +0.22 38 5 5 +5
21AUG26 70.00 P 0.50 0.70 0.50 0.70 +0.31 37 35 65 +35
21AUG26 71.00 P 0.98 0.98 0.98 0.98 +0.40 37 1 1 +1
21AUG26 72.00 P 0.98 0.98 0.95 1.33 +0.49 36 36 36 +36
21AUG26 73.00 P 1.34 1.34 1.34 1.76 +0.59 35 30 30 +30
21AUG26 74.00 P 0.00 0.00 0.00 2.29 +0.71 34 0 30 0
21AUG26 75.00 P 0.00 0.00 0.00 2.96 +0.89 34 0 16 0
21AUG26 76.00 P 3.62 3.62 3.57 3.72 +1.05 35 37 37 +37
21AUG26 77.00 P 0.00 0.00 0.00 4.62 +1.26 38 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.36 +1.21 34 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 6.25 +1.27 33 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.19 +1.33 32 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.16 +1.49 32 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.15 +1.54 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.15 +1.59 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.15 +1.62 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.15 +1.64 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.15 +1.65 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.15 +1.65 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.15 +1.65 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.15 +1.50 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.15 +1.50 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.15 +1.50 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.15 +1.50 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.15 +1.50 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.15 +1.50 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 136 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 93 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 322 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 159 0
28AUG26 57.50 P 0.02 0.02 0.02 0.02 +0.01 46 60 514 +30
28AUG26 60.00 P 0.06 0.06 0.06 0.05 +0.03 44 1 588 -1
28AUG26 62.50 P 0.09 0.09 0.09 0.11 +0.06 41 4 623 0
28AUG26 65.00 P 0.18 0.22 0.18 0.23 +0.11 39 63 775 -19
28AUG26 67.50 P 0.40 0.45 0.36 0.49 +0.19 36 132 712 +83
28AUG26 70.00 P 0.87 0.95 0.87 0.98 +0.32 34 47 1,374 +32
28AUG26 72.50 P 1.70 1.83 1.40 1.83 +0.52 32 22 1,578 +2
28AUG26 75.00 P 3.04 3.04 2.99 3.24 +0.86 32 45 1,026 +5
28AUG26 77.50 P 4.47 4.67 4.47 5.11 +1.11 31 43 1,085 0
28AUG26 80.00 P 6.85 6.85 6.85 7.30 +1.29 31 1 765 -1
28AUG26 82.50 P 0.00 0.00 0.00 9.66 +1.49 29 0 452 0
28AUG26 85.00 P 11.90 11.90 11.90 12.15 +1.61 0 10 319 -10
28AUG26 87.50 P 0.00 0.00 0.00 14.67 +1.61 43 0 66 -30
28AUG26 90.00 P 0.00 0.00 0.00 17.15 +1.50 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.65 +1.49 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.15 +1.50 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.65 +1.49 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.17 +1.52 68 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.65 +1.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.15 +1.50 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.65 +1.50 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.15 +1.50 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.65 +1.50 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.15 +1.50 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.65 +1.51 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.15 +1.50 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.65 +1.50 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.15 +1.50 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.65 +1.50 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.15 +1.50 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 59.65 +1.50 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.15 +1.49 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 64.65 +1.50 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.17 +1.52 127 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 69.65 +1.50 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.17 +1.52 133 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 74.65 +1.50 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.15 +1.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 79.67 +1.52 142 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.15 +1.50 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 178 0
29SEP26 50.00 P 0.05 0.05 0.05 0.03 +0.02 43 20 151 +10
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.03 40 0 362 0
29SEP26 55.00 P 0.13 0.13 0.13 0.10 +0.06 39 30 458 0
29SEP26 57.50 P 0.21 0.21 0.21 0.18 +0.09 38 60 324 +30
29SEP26 60.00 P 0.34 0.35 0.31 0.32 +0.14 36 204 818 +202
29SEP26 62.50 P 0.49 0.52 0.49 0.53 +0.19 35 15 1,114 +5
29SEP26 65.00 P 0.79 0.83 0.71 0.86 +0.25 33 163 2,327 +157
29SEP26 67.50 P 1.25 1.27 1.13 1.36 +0.32 32 41 4,068 +6
29SEP26 70.00 P 1.91 1.97 1.80 2.08 +0.44 30 4 1,316 +2
29SEP26 72.50 P 2.90 3.09 2.50 3.12 +0.63 29 32 1,238 -20
29SEP26 75.00 P 4.00 4.51 4.00 4.51 +0.81 29 15 1,866 +15
29SEP26 77.50 P 5.54 5.94 5.54 6.09 +0.85 27 13 956 +13
29SEP26 80.00 P 0.00 0.00 0.00 8.28 +1.23 29 0 3,810 0
29SEP26 82.50 P 0.00 0.00 0.00 10.46 +1.27 29 0 1,244 0
29SEP26 85.00 P 0.00 0.00 0.00 12.71 +1.03 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.20 +1.65 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.32 +1.31 0 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.77 +1.27 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 22.24 +1.29 0 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.76 +2.38 61 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.20 +1.28 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.69 +1.31 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.18 +1.30 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.68 +1.30 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.16 +1.29 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.65 +1.29 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.16 +1.29 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.65 +1.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.15 +1.31 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.96 +1.61 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.42 +1.59 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.95 +1.62 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.45 +1.63 50 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.94 +1.63 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.44 +1.63 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.93 +1.63 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.43 +1.63 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.92 +1.63 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.42 +1.64 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.91 +1.63 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.41 +1.63 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.91 +1.64 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.40 +1.64 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 0.12 +0.05 37 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 +0.08 36 0 140 0
29OCT26 57.50 P 0.37 0.37 0.37 0.35 +0.12 35 30 246 +30
29OCT26 60.00 P 0.51 0.58 0.51 0.57 +0.17 34 64 239 +22
29OCT26 62.50 P 0.82 0.82 0.82 0.86 +0.20 32 10 392 0
29OCT26 65.00 P 1.12 1.30 1.12 1.29 +0.25 31 46 399 -36
29OCT26 67.50 P 1.64 1.83 1.64 1.88 +0.35 30 6 285 0
29OCT26 70.00 P 2.32 2.71 2.32 2.69 +0.46 29 42 1,188 +20
29OCT26 72.50 P 3.63 3.70 3.35 3.75 +0.59 28 31 948 +11
29OCT26 75.00 P 0.00 0.00 0.00 5.15 +0.79 28 0 414 0
29OCT26 77.50 P 6.16 6.50 6.01 6.63 +0.75 26 94 221 +16
29OCT26 80.00 P 8.40 8.40 8.40 8.67 +1.09 28 10 138 0
29OCT26 82.50 P 0.00 0.00 0.00 10.71 +1.20 27 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 12.91 +1.23 27 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 15.20 +1.37 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.41 +1.17 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.82 +1.21 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.26 +1.23 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.76 +2.31 49 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.35 +1.42 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.81 +1.38 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.30 +1.38 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.83 +1.42 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.29 +1.38 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.78 +1.36 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.27 +1.38 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.77 +1.39 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.26 +1.39 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.96 +1.57 40 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.42 +1.55 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.95 +1.58 42 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.45 +1.58 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.94 +1.59 44 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.44 +1.58 50 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.93 +1.59 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.43 +1.60 52 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.92 +1.60 48 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.42 +1.60 55 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.91 +1.58 50 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.41 +1.59 57 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.91 +1.61 61 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.40 +1.60 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 10 0
27NOV26 45.00 P 0.12 0.12 0.12 0.04 +0.03 38 2 2 +2
27NOV26 46.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.12 +0.05 35 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.20 +0.07 34 0 112 0
27NOV26 55.00 P 0.00 0.00 0.00 0.34 +0.11 34 0 6 0
27NOV26 57.50 P 0.00 0.00 0.00 0.54 +0.16 33 0 75 0
27NOV26 60.00 P 0.80 0.82 0.80 0.84 +0.22 33 2 143 +2
27NOV26 62.50 P 1.09 1.10 1.09 1.20 +0.24 31 140 308 +37
27NOV26 65.00 P 1.54 1.68 1.51 1.70 +0.26 30 217 418 +86
27NOV26 67.50 P 2.15 2.25 2.15 2.38 +0.35 30 28 576 +20
27NOV26 70.00 P 2.93 3.16 2.93 3.26 +0.47 29 83 401 +83
27NOV26 72.50 P 3.94 3.94 3.94 4.35 +0.59 28 30 626 +30
27NOV26 75.00 P 5.20 5.50 5.20 5.72 +0.76 28 35 529 +5
27NOV26 77.50 P 6.72 6.72 6.69 7.33 +0.92 28 90 1,104 +90
27NOV26 80.00 P 0.00 0.00 0.00 9.25 +1.12 29 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 11.21 +1.24 29 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 13.31 +1.34 29 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.26 +1.12 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.55 +1.19 21 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.91 +1.24 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.31 +1.25 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.76 +2.27 43 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.35 +1.42 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.88 +1.45 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.37 +1.43 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.83 +1.42 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.29 +1.37 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.81 +1.39 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.31 +1.41 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.80 +1.41 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.29 +1.39 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.96 +1.57 39 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.45 +1.58 33 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.95 +1.58 41 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.45 +1.58 44 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.94 +1.58 44 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.44 +1.58 47 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.93 +1.59 46 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.43 +1.60 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.92 +1.60 48 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.42 +1.59 51 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.91 +1.58 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.41 +1.59 53 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.91 +1.60 56 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.40 +1.59 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.06 36 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 +0.06 35 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 +0.08 35 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.09 35 0 122 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 +0.13 34 0 105 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 +0.17 33 0 259 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 +0.23 33 0 387 0
30DEC26 60.00 P 1.08 1.09 1.08 1.10 +0.21 31 3 2,386 +2
30DEC26 62.50 P 0.00 0.00 0.00 1.55 +0.25 31 0 1,400 0
30DEC26 65.00 P 1.89 2.07 1.89 2.12 +0.28 30 38 641 -2
30DEC26 67.50 P 2.76 2.80 2.76 2.84 +0.38 29 30 413 -15
30DEC26 70.00 P 3.40 3.69 3.40 3.74 +0.47 29 32 2,011 -2
30DEC26 72.50 P 4.47 4.79 4.47 4.84 +0.56 28 45 1,194 0
30DEC26 75.00 P 0.00 0.00 0.00 6.21 +0.72 28 0 726 0
30DEC26 77.50 P 0.00 0.00 0.00 7.78 +0.87 28 0 302 0
30DEC26 80.00 P 0.00 0.00 0.00 9.57 +1.03 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.56 +1.18 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 13.60 +1.27 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.51 +1.03 26 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.94 +1.25 28 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.35 +1.44 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.39 +1.16 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.76 +2.15 39 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.35 +1.31 0 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.88 +1.45 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.37 +1.43 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.83 +1.40 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.29 +1.36 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.81 +1.39 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.31 +1.40 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.80 +1.41 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.29 +1.39 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.96 +1.57 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.45 +1.56 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.95 +1.57 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.45 +1.58 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.94 +1.57 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.44 +1.58 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.93 +1.58 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.43 +1.59 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.92 +1.58 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.42 +1.58 49 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.91 +1.58 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.41 +1.59 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.91 +1.60 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.40 +1.58 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 61 0
30MAR27 45.00 P 0.45 0.45 0.45 0.17 +0.02 32 30 48 -4
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.37 +0.05 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.66 +0.08 31 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.97 +0.13 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 1.36 +0.18 31 0 187 0
30MAR27 60.00 P 0.00 0.00 0.00 1.84 +0.21 30 0 286 0
30MAR27 62.50 P 2.33 2.33 2.33 2.38 +0.24 30 30 141 +3
30MAR27 65.00 P 3.00 3.00 3.00 3.07 +0.32 29 30 1,243 +12
30MAR27 67.50 P 3.91 3.91 3.91 3.91 +0.41 29 30 121 +30
30MAR27 70.00 P 4.88 4.88 4.88 4.87 +0.46 28 30 1,061 0
30MAR27 72.50 P 5.63 5.63 5.63 6.02 +0.57 28 30 307 0
30MAR27 75.00 P 0.00 0.00 0.00 7.35 +0.66 28 0 275 0
30MAR27 77.50 P 8.64 8.64 8.64 8.84 +0.79 27 30 261 +30
30MAR27 80.00 P 0.00 0.00 0.00 10.68 +0.99 28 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 12.47 +1.03 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.19 +0.91 27 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 16.19 +0.93 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.29 +0.99 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.46 +1.03 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.70 +1.07 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.76 +1.87 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.38 +1.16 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.92 +1.33 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.37 +1.36 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.83 +1.37 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.29 +1.36 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.81 +1.39 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.31 +1.40 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.80 +1.41 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.29 +1.39 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.96 +1.57 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.45 +1.56 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.95 +1.57 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.45 +1.58 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.94 +1.57 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.44 +1.58 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.93 +1.58 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.43 +1.59 41 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.92 +1.58 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.42 +1.58 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.91 +1.58 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.41 +1.59 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.91 +1.60 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.40 +1.58 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 +0.04 32 0 48 0
29JUN27 41.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 1 0
29JUN27 42.00 P 0.57 0.61 0.57 0.20 +0.05 32 32 32 +2
29JUN27 43.00 P 0.00 0.00 0.00 0.25 +0.07 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.07 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.35 +0.08 32 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.42 +0.10 32 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.49 +0.11 32 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.57 +0.11 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.67 +0.14 31 0 5 0
29JUN27 50.00 P 1.09 1.09 1.09 0.78 +0.15 31 1 47 +1
29JUN27 52.50 P 1.42 1.42 1.42 1.10 +0.20 31 30 114 +30
29JUN27 55.00 P 1.60 1.60 1.60 1.50 +0.25 31 1 138 +1
29JUN27 57.50 P 0.00 0.00 0.00 1.98 +0.27 31 0 44 0
29JUN27 60.00 P 2.61 2.75 2.61 2.60 +0.34 30 35 146 +29
29JUN27 62.50 P 0.00 0.00 0.00 3.32 +0.42 30 0 79 0
29JUN27 65.00 P 0.00 0.00 0.00 4.14 +0.45 30 0 30 0
29JUN27 67.50 P 0.00 0.00 0.00 5.11 +0.51 30 0 32 0
29JUN27 70.00 P 0.00 0.00 0.00 6.21 +0.62 30 0 96 0
29JUN27 72.50 P 0.00 0.00 0.00 7.40 +0.63 30 0 96 0
29JUN27 75.00 P 0.00 0.00 0.00 8.77 +0.72 29 0 1,230 0
29JUN27 77.50 P 0.00 0.00 0.00 10.27 +0.83 29 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 11.98 +0.92 30 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 13.58 +0.96 29 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.41 +0.85 29 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.32 +0.90 29 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.36 +1.01 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.39 +1.04 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.42 +1.01 29 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 25.76 +1.23 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.87 +1.16 28 0 0 0
29JUN27 102.50 P 29.40 30.19 29.40 30.36 +1.41 29 90 210 +90
29JUN27 105.00 P 0.00 0.00 0.00 32.43 +1.17 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.94 +1.31 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.43 +1.37 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.88 +1.41 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.36 +1.41 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.80 +1.37 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.29 +1.39 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.96 +1.57 31 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.45 +1.56 31 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.95 +1.57 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.45 +1.58 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.94 +1.57 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.44 +1.58 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.93 +1.57 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.43 +1.58 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.92 +1.58 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.42 +1.58 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.91 +1.58 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.41 +1.59 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.91 +1.59 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.40 +1.58 42 0 0 0
TOTAL PUT 3,124 71,465 +1,356
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$ 4.085
28AUG26 3.10 C 0.00 0.00 0.00 1.00 -0.18 75 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.91 -0.17 79 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.81 -0.18 71 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.71 -0.18 63 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.61 -0.18 55 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.52 -0.17 53 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.43 -0.17 50 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.35 -0.14 49 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.27 -0.14 45 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.20 -0.13 43 0 88 0
28AUG26 4.10 C 0.15 0.15 0.15 0.15 -0.12 43 35 431 +30
28AUG26 4.20 C 0.15 0.15 0.15 0.11 -0.10 44 8 195 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 -0.09 42 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 -0.07 43 0 148 0
28AUG26 4.50 C 0.03 0.03 0.03 0.03 -0.06 42 18 133 -18
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.05 43 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.04 41 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.02 46 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 50 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.19 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 -0.17 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 -0.16 51 0 5 0
29SEP26 3.40 C 0.81 0.81 0.81 0.73 -0.18 42 85 85 +35
29SEP26 3.50 C 0.00 0.00 0.00 0.64 -0.16 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 -0.15 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 -0.15 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.12 45 0 80 0
29SEP26 3.90 C 0.40 0.40 0.35 0.37 -0.13 44 90 225 +90
29SEP26 4.00 C 0.33 0.33 0.30 0.31 -0.13 43 102 355 +45
29SEP26 4.10 C 0.24 0.24 0.24 0.25 -0.12 41 5 20 +5
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.11 40 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.10 42 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.08 42 0 258 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.08 41 0 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.06 42 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.05 44 0 218 0
29SEP26 4.80 C 0.06 0.06 0.06 0.06 -0.05 43 126 216 +96
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.04 44 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.02 43 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.05 -0.16 50 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.94 -0.18 42 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.88 -0.15 49 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.76 -0.18 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.69 -0.17 41 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.64 -0.14 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.57 -0.13 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.50 -0.13 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.43 -0.13 42 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.37 -0.12 41 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.32 -0.12 41 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 -0.10 42 0 16 0
29OCT26 4.30 C 0.25 0.25 0.25 0.24 -0.10 42 5 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 -0.09 42 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.18 -0.08 42 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.15 -0.08 42 0 117 0
29OCT26 4.70 C 0.13 0.13 0.13 0.13 -0.07 42 5 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.11 -0.06 42 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.10 -0.04 44 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.89 -0.18 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.81 -0.17 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.76 -0.14 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.69 -0.12 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.62 -0.12 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.56 -0.11 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.50 -0.11 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 -0.07 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.43 -0.07 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 -0.09 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 -0.09 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.29 -0.09 45 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.25 -0.09 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.23 -0.07 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.20 -0.07 45 0 3 0
27NOV26 4.80 C 0.17 0.17 0.17 0.18 -0.05 45 1 1 +1
27NOV26 4.90 C 0.00 0.00 0.00 0.16 -0.05 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 -0.15 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 -0.13 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 -0.13 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 -0.13 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 -0.12 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 -0.12 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.12 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.12 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.11 44 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.10 44 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.11 42 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 -0.10 42 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.11 42 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.10 43 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.10 42 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.07 43 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 -0.08 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.08 42 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 -0.07 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.04 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.03 43 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.20 -0.14 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.12 -0.13 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.05 -0.13 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.98 -0.13 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.92 -0.12 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 -0.12 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.79 -0.12 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.11 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.11 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.10 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.09 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 -0.12 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.12 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.11 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.10 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 -0.09 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.09 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.07 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.07 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.04 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.27 -0.14 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 -0.13 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.13 -0.14 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.07 -0.13 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 -0.13 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 -0.12 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.89 -0.12 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.82 -0.14 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 -0.13 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.72 -0.14 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 -0.13 42 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.63 -0.13 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.59 -0.12 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 -0.11 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 -0.10 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 -0.09 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 -0.10 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.43 -0.09 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.40 -0.09 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.38 -0.08 42 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.32 -0.07 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.16 -0.04 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 -0.04 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
29JUN27 7.00 C 0.11 0.11 0.11 0.10 -0.02 42 1 1 +1
TOTAL CALL 481 13,841 +285
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 183 0
28AUG26 3.60 P 0.01 0.01 0.01 0.02 +0.01 47 1 161 +1
28AUG26 3.70 P 0.02 0.03 0.02 0.03 +0.01 45 15 128 +15
28AUG26 3.80 P 0.04 0.05 0.04 0.05 +0.02 45 15 171 +15
28AUG26 3.90 P 0.06 0.08 0.06 0.08 +0.04 45 21 127 +21
28AUG26 4.00 P 0.08 0.12 0.08 0.12 +0.06 46 21 345 +16
28AUG26 4.10 P 0.00 0.00 0.00 0.17 +0.08 46 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 +0.09 44 0 252 0
28AUG26 4.30 P 0.00 0.00 0.00 0.29 +0.11 45 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 +0.11 39 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.43 +0.12 37 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.52 +0.13 35 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.64 +0.17 54 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.72 +0.16 44 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.82 +0.17 49 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 +0.17 53 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.17 +0.17 63 0 25 -84
28AUG26 5.50 P 0.00 0.00 0.00 1.42 +0.18 73 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 +0.17 82 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 +0.17 90 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.17 +0.17 98 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.42 +0.17 105 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.67 +0.17 112 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.92 +0.17 119 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.17 +0.17 126 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.43 +0.18 149 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 3.30 P 0.02 0.02 0.02 0.03 +0.02 46 150 152 +150
29SEP26 3.40 P 0.00 0.00 0.00 0.04 +0.02 45 0 220 0
29SEP26 3.50 P 0.05 0.05 0.05 0.05 +0.02 43 5 5 +5
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.02 43 0 82 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.03 44 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.04 41 0 272 0
29SEP26 3.90 P 0.13 0.16 0.13 0.16 +0.05 42 18 134 +18
29SEP26 4.00 P 0.19 0.19 0.19 0.21 +0.07 43 3 390 +3
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.08 43 0 612 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.09 44 0 354 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 +0.10 43 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.09 40 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.09 39 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 +0.09 37 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 +0.11 39 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 +0.14 45 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 +0.12 36 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 +0.16 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 +0.18 51 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.42 +0.17 47 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 +0.17 52 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 +0.17 58 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 +0.17 63 0 608 -200
29SEP26 6.50 P 0.00 0.00 0.00 2.42 +0.17 67 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.67 +0.17 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.92 +0.17 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.17 +0.17 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.43 +0.18 93 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.67 +0.17 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.92 +0.19 92 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.17 +0.17 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.42 +0.17 99 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.67 +0.17 102 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.92 +0.17 105 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.17 +0.17 108 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.42 +0.17 111 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.67 +0.17 114 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.02 44 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.02 44 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.03 45 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29OCT26 3.50 P 0.08 0.08 0.08 0.09 +0.03 42 5 11 +5
29OCT26 3.60 P 0.00 0.00 0.00 0.12 +0.04 43 0 14 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 +0.04 43 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 +0.06 43 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.23 +0.06 43 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.27 +0.06 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.33 +0.08 44 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.37 +0.08 41 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.45 +0.11 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.52 +0.12 45 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.58 +0.11 43 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.66 +0.12 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.71 +0.10 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.79 +0.11 40 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.89 +0.13 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.96 +0.12 40 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.21 +0.16 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.42 +0.13 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.68 +0.18 49 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
27NOV26 3.40 P 0.10 0.10 0.10 0.11 +0.03 44 4 4 +4
27NOV26 3.50 P 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 +0.05 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 +0.06 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.25 +0.07 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.29 +0.08 45 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.34 +0.09 45 0 0 0
27NOV26 4.10 P 0.38 0.38 0.38 0.39 +0.09 45 2 2 +2
27NOV26 4.20 P 0.00 0.00 0.00 0.44 +0.10 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.51 +0.11 45 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.56 +0.11 43 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.62 +0.09 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.69 +0.10 42 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.76 +0.10 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.84 +0.10 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.92 +0.11 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.01 +0.12 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.22 +0.14 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.46 +0.15 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.69 +0.17 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.03 43 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.04 43 0 42 0
30DEC26 3.60 P 0.18 0.18 0.18 0.20 +0.05 43 5 5 +5
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.05 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.06 43 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.07 42 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.07 43 0 128 0
30DEC26 4.10 P 0.38 0.38 0.38 0.42 +0.08 42 2 267 +2
30DEC26 4.20 P 0.00 0.00 0.00 0.48 +0.09 43 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.10 43 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 +0.09 41 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.66 +0.09 42 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.73 +0.09 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 +0.09 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.87 +0.09 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.95 +0.10 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.03 +0.10 41 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.26 +0.14 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.46 +0.12 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 +0.15 46 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.92 +0.13 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.17 +0.15 42 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.43 +0.17 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.68 +0.18 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.93 +0.18 55 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.17 +0.17 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.43 +0.18 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.68 +0.18 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.93 +0.18 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.17 +0.17 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.42 +0.17 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.67 +0.17 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.93 +0.18 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.17 +0.17 73 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.43 +0.18 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.67 +0.17 76 0 0 0
30MAR27 3.10 P 0.13 0.13 0.13 0.12 +0.03 41 10 10 +10
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.04 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.05 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 +0.06 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.05 42 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.06 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.06 42 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.07 42 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.08 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.08 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 +0.09 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.09 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 +0.10 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.09 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 +0.08 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 +0.08 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.98 +0.12 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.05 +0.12 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.11 +0.09 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 +0.11 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.53 +0.12 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 +0.15 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.96 +0.13 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.18 +0.13 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.43 +0.14 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.68 +0.16 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.93 +0.18 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.18 +0.18 49 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.43 +0.18 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.68 +0.18 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.93 +0.18 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.18 +0.18 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.43 +0.18 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.68 +0.18 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.93 +0.18 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.18 +0.18 65 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.03 42 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.04 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 +0.05 42 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 +0.05 42 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.40 +0.05 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 +0.06 42 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.07 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 +0.08 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 +0.08 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.08 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 +0.09 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 +0.10 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.09 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.97 +0.10 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.04 +0.10 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.10 +0.09 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 +0.10 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.37 +0.10 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 +0.11 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 +0.12 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.99 +0.12 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.21 +0.12 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.44 +0.13 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.68 +0.14 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.93 +0.16 42 0 0 0
TOTAL PUT 277 11,318 -12
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$ 101.900
14AUG26 72.00 C 0.00 0.00 0.00 29.92 +0.40 124 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 28.92 +0.40 118 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 27.92 +0.40 113 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 26.92 +0.40 107 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 25.92 +0.40 102 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 24.92 +0.40 96 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 23.92 +0.39 91 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 22.92 +0.39 85 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 21.92 +0.39 80 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 20.92 +0.39 74 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 19.92 +0.39 67 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 18.92 +0.39 54 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 17.92 +0.39 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 16.92 -0.11 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 15.92 +0.37 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 14.93 +0.37 67 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 13.93 +0.35 63 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 12.94 +0.34 64 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 11.96 +0.32 65 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 10.98 +0.29 64 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 10.02 +0.25 65 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 9.07 +0.21 64 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 8.15 +0.16 65 0 0 0
14AUG26 95.00 C 8.10 8.10 8.10 7.26 +0.11 65 2 6 +2
14AUG26 96.00 C 0.00 0.00 0.00 6.40 +0.05 65 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 5.76 +0.17 71 0 3 0
14AUG26 98.00 C 0.00 0.00 0.00 4.97 +0.08 70 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 4.24 -0.12 69 0 1 0
14AUG26 100.00 C 0.00 0.00 0.00 3.58 -0.16 68 0 8 0
14AUG26 101.00 C 5.00 5.00 2.70 2.98 -0.20 67 4 42 -3
14AUG26 102.00 C 0.00 0.00 0.00 2.44 -0.24 67 0 8 0
14AUG26 103.00 C 0.00 0.00 0.00 1.98 -0.25 66 0 32 0
14AUG26 104.00 C 0.00 0.00 0.00 1.58 -0.26 66 0 2 0
14AUG26 105.00 C 2.50 2.50 2.39 1.25 -0.25 66 2 210 -1
14AUG26 106.00 C 2.10 2.10 2.10 0.97 -0.25 66 4 175 +4
14AUG26 107.00 C 0.68 0.68 0.68 0.74 -0.23 66 1 53 0
14AUG26 108.00 C 1.14 1.42 1.14 0.56 -0.19 66 10 22 -4
14AUG26 109.00 C 1.05 1.05 1.05 0.41 -0.20 65 1 38 0
14AUG26 110.00 C 0.00 0.00 0.00 0.30 -0.17 65 0 14 0
14AUG26 111.00 C 0.00 0.00 0.00 0.22 -0.14 65 0 16 0
14AUG26 112.00 C 0.00 0.00 0.00 0.16 -0.11 66 0 3 0
14AUG26 113.00 C 0.00 0.00 0.00 0.11 -0.10 65 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.08 -0.07 66 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.05 -0.07 65 0 1 0
14AUG26 116.00 C 0.00 0.00 0.00 0.04 -0.05 67 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 0.03 -0.03 68 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 22.38 +0.25 97 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 21.43 +0.22 95 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 20.31 +0.16 85 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 19.55 +0.30 92 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 18.35 +0.13 79 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 17.09 +0.06 60 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 16.14 -0.17 60 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 15.19 +0.28 60 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 14.26 +0.26 60 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 13.35 +0.24 60 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 12.45 +0.21 60 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 11.58 +0.18 60 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 10.73 +0.15 60 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 9.91 +0.13 60 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 9.11 +0.09 60 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 8.35 +0.06 60 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 7.62 +0.03 60 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 6.93 0.00 60 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 6.28 -0.21 60 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 5.79 -0.09 62 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 5.20 -0.10 62 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 4.65 -0.08 61 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 4.14 -0.13 61 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 3.68 -0.14 61 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 3.25 -0.14 61 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 2.87 -0.14 61 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 2.51 -0.14 61 0 1 0
21AUG26 107.00 C 0.00 0.00 0.00 2.18 -0.15 61 0 3 0
21AUG26 108.00 C 0.00 0.00 0.00 1.89 -0.16 61 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 1.63 -0.16 61 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 1.41 -0.14 61 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 1.20 -0.15 60 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 1.03 -0.13 61 0 40 0
21AUG26 113.00 C 0.00 0.00 0.00 0.87 -0.13 60 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.74 -0.12 60 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 0.62 -0.11 60 0 1 0
21AUG26 116.00 C 0.00 0.00 0.00 0.52 -0.10 60 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.43 -0.10 60 0 0 0
21AUG26 118.00 C 0.72 0.75 0.72 0.36 -0.09 60 5 5 +5
21AUG26 119.00 C 0.00 0.00 0.00 0.30 -0.08 60 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.25 -0.07 60 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.20 - 60 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 41.98 +0.39 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 39.49 +0.40 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 36.99 +0.39 63 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 34.50 +0.39 67 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 32.01 -0.08 65 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 29.54 -0.08 67 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 27.45 +0.28 91 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.63 -0.39 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 22.38 -0.19 72 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 19.61 -0.34 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.76 -0.15 69 0 0 0
28AUG26 87.50 C 14.62 14.62 14.62 15.93 +0.20 75 13 7 -13
28AUG26 90.00 C 0.00 0.00 0.00 13.83 +0.55 72 0 9 0
28AUG26 92.50 C 0.00 0.00 0.00 11.52 +0.10 65 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.48 -0.24 61 0 2 0
28AUG26 97.50 C 10.00 10.75 8.70 8.23 +0.29 66 5 47 -1
28AUG26 100.00 C 0.00 0.00 0.00 6.86 -0.09 66 1 32 0
28AUG26 102.50 C 5.95 5.95 5.95 5.65 -0.14 66 1 32 -1
28AUG26 105.00 C 6.00 6.13 6.00 4.63 -0.06 67 2 67 +1
28AUG26 107.50 C 5.22 5.22 3.64 3.70 -0.10 67 4 85 +2
28AUG26 110.00 C 4.16 4.16 3.92 2.92 -0.12 66 6 95 0
28AUG26 112.50 C 3.19 3.20 2.33 2.28 -0.12 66 4 9 0
28AUG26 115.00 C 2.50 2.80 1.80 1.76 -0.12 66 16 70 +3
28AUG26 117.50 C 2.13 2.25 2.13 1.35 -0.10 66 2 57 0
28AUG26 120.00 C 1.70 1.84 1.61 1.02 -0.10 66 6 182 +3
28AUG26 122.50 C 1.36 1.36 1.36 0.76 -0.09 66 15 71 +15
28AUG26 125.00 C 0.00 0.00 0.00 0.57 -0.07 66 0 45 0
28AUG26 127.50 C 1.10 1.10 1.03 0.42 -0.06 66 2 78 +2
28AUG26 130.00 C 0.95 0.95 0.76 0.30 -0.06 66 2 154 +1
28AUG26 132.50 C 0.00 0.00 0.00 0.22 -0.04 66 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.16 -0.03 66 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.11 -0.03 65 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.08 -0.02 66 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.06 -0.02 66 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 42.20 +0.38 63 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 39.75 +0.36 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.43 +0.46 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.07 +0.47 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.07 +0.81 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.71 +0.73 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.07 +0.32 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.77 -0.26 61 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 24.00 -0.23 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.83 -0.35 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.84 -0.39 63 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 17.81 -0.49 61 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 16.17 -0.25 62 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 14.63 -0.38 63 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 13.52 +0.42 65 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 12.09 +0.36 65 0 31 0
29SEP26 100.00 C 0.00 0.00 0.00 10.61 +0.08 64 0 23 0
29SEP26 102.50 C 11.20 11.20 11.20 9.37 -0.04 63 1 2 0
29SEP26 105.00 C 0.00 0.00 0.00 8.35 0.00 63 1 11 +1
29SEP26 107.50 C 0.00 0.00 0.00 7.44 -0.09 64 0 152 0
29SEP26 110.00 C 7.80 8.00 7.80 6.55 -0.09 64 2 18 +1
29SEP26 112.50 C 0.00 0.00 0.00 5.74 -0.10 64 0 117 0
29SEP26 115.00 C 0.00 0.00 0.00 5.01 -0.11 64 0 217 0
29SEP26 117.50 C 0.00 0.00 0.00 4.37 -0.11 64 0 117 0
29SEP26 120.00 C 4.44 4.44 4.27 3.79 -0.11 63 4 145 0
29SEP26 122.50 C 4.33 4.33 4.33 3.29 -0.11 63 3 9 +3
29SEP26 125.00 C 4.07 4.07 3.95 2.84 -0.11 63 8 49 -2
29SEP26 127.50 C 0.00 0.00 0.00 2.45 -0.11 63 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 2.11 -0.10 63 0 50 0
29SEP26 132.50 C 0.00 0.00 0.00 1.81 -0.10 63 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.55 -0.09 63 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 1.33 -0.08 63 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.13 -0.08 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.94 -0.10 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.80 -0.09 63 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.70 -0.06 63 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.59 -0.06 63 0 6 0
29SEP26 152.50 C 0.00 0.00 0.00 0.49 -0.06 63 0 0 0
29SEP26 155.00 C 1.31 1.31 1.31 0.41 -0.06 62 10 15 +5
29SEP26 157.50 C 0.00 0.00 0.00 0.35 -0.05 63 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.29 -0.05 62 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.26 -0.03 63 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.22 -0.03 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.18 -0.03 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.15 -0.03 63 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.13 -0.02 63 0 100 0
29OCT26 65.00 C 0.00 0.00 0.00 37.88 +0.05 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.61 +0.08 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.40 +0.25 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.24 +0.15 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.16 -0.51 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.39 +0.22 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.27 +0.19 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.59 +0.29 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.42 -0.26 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.27 +0.35 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.88 +0.56 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.80 -0.22 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 15.62 -0.02 63 0 0 0
29OCT26 97.50 C 13.05 13.05 13.05 14.06 -0.12 61 1 15 -1
29OCT26 100.00 C 15.00 15.00 13.50 12.96 -0.02 62 2 20 +1
29OCT26 102.50 C 0.00 0.00 0.00 11.85 -0.05 62 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 10.84 -0.07 63 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.91 -0.07 63 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 9.06 -0.10 63 0 18 0
29OCT26 112.50 C 0.00 0.00 0.00 8.21 -0.15 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.42 -0.16 63 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.70 -0.16 63 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 6.04 -0.17 63 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 5.44 -0.17 63 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 4.75 -0.16 62 0 79 0
27NOV26 70.00 C 0.00 0.00 0.00 34.34 +0.20 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.32 +0.18 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.36 +0.15 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.59 +0.27 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.39 -0.70 60 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.97 -0.24 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.30 -0.21 62 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.43 -0.45 61 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.24 -0.08 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.76 -0.14 62 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 17.24 -0.40 61 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 16.11 -0.32 62 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 14.89 -0.26 62 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.04 -0.05 63 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 13.05 -0.05 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.12 -0.06 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.27 -0.05 63 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 10.41 -0.11 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 9.60 -0.17 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 8.84 -0.17 63 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 7.99 -0.32 63 0 0 0
27NOV26 122.50 C 7.64 7.64 7.64 7.48 +0.04 63 15 15 +15
27NOV26 125.00 C 0.00 0.00 0.00 6.87 - 63 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 43.70 -0.07 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.55 -0.03 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.45 +0.02 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.40 +0.06 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.43 +0.12 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.51 +0.17 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.67 +0.23 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 29.89 +0.26 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.86 -0.03 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.24 0.00 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.68 0.00 61 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 23.20 0.00 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.97 +0.17 62 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 20.48 -0.07 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.22 -0.02 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.99 -0.09 61 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 17.25 +0.26 63 0 2 0
30DEC26 102.50 C 16.35 16.35 16.35 16.12 +0.15 63 1 47 +1
30DEC26 105.00 C 0.00 0.00 0.00 14.98 -0.26 62 0 172 0
30DEC26 107.50 C 13.83 13.83 13.83 13.94 -0.21 62 15 527 +15
30DEC26 110.00 C 0.00 0.00 0.00 13.42 +0.02 64 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 12.57 +0.04 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.75 +0.05 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.97 +0.04 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 10.23 +0.03 63 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 9.55 +0.03 63 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 8.64 -0.24 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.30 +0.02 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.73 +0.01 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.20 0.00 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.71 0.00 63 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 6.25 0.00 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.82 -0.01 63 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 5.41 +0.14 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.04 +0.13 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.69 +0.12 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.36 +0.11 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 4.06 +0.10 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.78 +0.09 63 0 2 0
30DEC26 157.50 C 5.40 5.40 5.40 3.51 +0.08 63 1 1 +1
30DEC26 160.00 C 0.00 0.00 0.00 3.27 +0.07 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 3.04 +0.07 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.83 +0.06 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.63 +0.05 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.45 +0.05 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.28 +0.05 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.66 +0.25 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.63 +0.24 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.65 +0.22 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.74 +0.22 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.90 +0.22 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.11 +0.20 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.40 +0.19 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.76 +0.17 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.20 +0.17 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.70 +0.15 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.28 +0.14 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.93 +0.13 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.65 +0.13 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.44 +0.12 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.29 +0.11 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.20 +0.09 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.50 0.00 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 20.54 +0.70 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.65 +0.22 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.43 +0.07 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.67 +0.13 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.85 +0.19 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 16.08 +0.25 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 15.36 +0.33 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 14.68 +0.40 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.95 +0.39 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.26 +0.38 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.60 +0.37 62 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 11.98 +0.37 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 11.39 +0.37 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.82 +0.35 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.29 +0.35 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.78 +0.34 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.29 +0.33 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.83 +0.32 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.40 +0.32 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.98 +0.30 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.59 +0.30 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.21 +0.28 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.86 +0.28 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.33 +0.08 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.02 +0.08 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.73 +0.09 61 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.45 +0.09 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.18 +0.23 61 0 29 0
30MAR27 172.50 C 0.00 0.00 0.00 4.93 +0.09 61 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 47.34 +0.24 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.46 +0.23 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.64 +0.23 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 41.88 +0.22 60 0 0 0
29JUN27 70.00 C 40.00 40.00 40.00 40.18 +0.20 60 1 1 +1
29JUN27 72.50 C 0.00 0.00 0.00 38.55 +0.20 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 36.98 +0.19 60 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 35.48 +0.18 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.04 +0.16 59 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 32.68 +0.17 59 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 31.36 +0.15 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 30.12 +0.14 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.93 +0.13 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 27.80 +0.13 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.72 -0.19 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 25.95 +0.08 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.09 +0.20 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 24.14 -0.07 62 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 23.10 -0.11 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.06 -0.20 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.37 -0.08 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 20.56 -0.08 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.79 -0.08 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.00 -0.12 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.23 -0.13 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 17.49 -0.14 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.79 -0.14 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.11 +0.33 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.47 +0.31 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.85 +0.29 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.25 +0.26 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.68 +0.24 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.14 +0.23 61 0 13 0
TOTAL CALL 173 6,255 +56
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
14AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
14AUG26 86.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 1 0
14AUG26 88.00 P 0.00 0.00 0.00 0.02 -0.03 69 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 0.03 -0.05 68 0 3 0
14AUG26 90.00 P 0.00 0.00 0.00 0.04 -0.08 66 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.07 -0.10 67 0 2 0
14AUG26 92.00 P 0.00 0.00 0.00 0.10 -0.14 65 0 3 0
14AUG26 93.00 P 0.00 0.00 0.00 0.16 -0.18 66 0 16 0
14AUG26 94.00 P 0.00 0.00 0.00 0.24 -0.21 66 0 3 0
14AUG26 95.00 P 0.49 0.49 0.49 0.34 -0.30 65 1 1 -1
14AUG26 96.00 P 0.49 0.49 0.34 0.49 -0.31 66 17 2 -14
14AUG26 97.00 P 0.00 0.00 0.00 0.67 -0.36 65 0 0 0
14AUG26 98.00 P 0.57 1.10 0.57 0.89 -0.45 64 2 5 -1
14AUG26 99.00 P 0.00 0.00 0.00 1.17 -0.48 64 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 1.51 -0.52 64 0 6 0
14AUG26 101.00 P 0.00 0.00 0.00 1.91 -0.57 63 0 10 0
14AUG26 102.00 P 0.00 0.00 0.00 2.37 -0.61 63 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 2.91 -0.61 63 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 3.51 -0.62 62 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 4.16 -0.72 61 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 5.08 -0.57 67 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 5.74 -0.68 63 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 6.68 -0.54 67 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 7.48 -0.58 65 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 8.37 -0.56 65 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 9.29 -0.53 65 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 10.23 -0.51 65 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 11.19 -0.49 65 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 12.16 -0.47 65 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 13.13 -0.46 64 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 14.12 -0.44 65 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 15.11 -0.43 65 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 16.10 -0.42 0 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 17.10 -0.41 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 18.10 -0.41 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.04 -0.03 62 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.05 -0.04 61 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.07 -0.05 61 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.10 -0.06 61 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.13 -0.07 61 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 0.17 -0.10 60 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.23 -0.11 60 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 0.30 -0.14 60 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 0.39 -0.16 60 0 0 0
21AUG26 90.00 P 0.43 0.43 0.43 0.49 -0.18 60 3 3 +3
21AUG26 91.00 P 0.00 0.00 0.00 0.63 -0.19 60 0 0 0
21AUG26 92.00 P 0.72 0.72 0.72 0.77 -0.24 60 1 1 +1
21AUG26 93.00 P 0.00 0.00 0.00 0.93 -0.26 60 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 1.13 -0.29 60 0 3 0
21AUG26 95.00 P 0.00 0.00 0.00 1.35 -0.30 59 0 0 0
21AUG26 96.00 P 1.44 1.44 1.44 1.61 -0.34 59 1 1 +1
21AUG26 97.00 P 1.32 1.70 1.32 1.91 -0.37 59 2 2 +2
21AUG26 98.00 P 1.64 1.64 1.64 2.23 -0.41 59 9 9 +9
21AUG26 99.00 P 1.92 1.96 1.70 2.61 -0.42 58 4 2 +2
21AUG26 100.00 P 0.00 0.00 0.00 3.01 -0.47 58 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 3.47 -0.46 58 0 0 0
21AUG26 102.00 P 2.94 2.94 2.94 3.97 -0.47 58 2 2 +2
21AUG26 103.00 P 0.00 0.00 0.00 4.51 -0.50 58 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 5.09 -0.49 58 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 5.72 -0.46 58 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 6.45 -0.49 60 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 7.15 -0.54 60 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 7.86 -0.54 60 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 8.62 -0.54 60 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 9.39 -0.54 60 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 10.20 -0.52 60 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 11.02 -0.53 60 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 11.87 -0.51 60 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 12.75 -0.51 60 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 13.63 -0.50 60 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 14.54 -0.04 60 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 15.45 -0.49 60 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 16.39 -0.47 60 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 17.33 -0.47 60 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 18.28 -0.34 60 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 19.24 - 60 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 1 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 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 -0.01 67 0 55 0
28AUG26 75.00 P 0.00 0.00 0.00 0.07 -0.03 66 0 35 0
28AUG26 77.50 P 0.25 0.25 0.25 0.13 -0.05 66 1 154 +1
28AUG26 80.00 P 0.30 0.33 0.30 0.23 -0.07 65 30 40 -7
28AUG26 82.50 P 0.40 0.40 0.40 0.40 -0.10 66 2 57 0
28AUG26 85.00 P 0.65 0.65 0.65 0.60 -0.18 65 3 103 -3
28AUG26 87.50 P 0.00 0.00 0.00 0.95 -0.20 65 0 30 0
28AUG26 90.00 P 1.20 1.20 1.20 1.37 -0.22 65 1 146 -1
28AUG26 92.50 P 2.12 2.12 2.12 1.95 -0.27 64 2 109 0
28AUG26 95.00 P 0.00 0.00 0.00 2.67 -0.33 64 0 133 0
28AUG26 97.50 P 0.00 0.00 0.00 3.57 -0.37 64 0 56 0
28AUG26 100.00 P 4.00 5.00 4.00 4.66 -0.44 64 5 65 -2
28AUG26 102.50 P 0.00 0.00 0.00 5.93 -0.37 64 0 56 0
28AUG26 105.00 P 0.00 0.00 0.00 7.41 -0.30 65 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 9.09 -0.17 66 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 10.49 -0.83 61 0 25 0
28AUG26 112.50 P 0.00 0.00 0.00 12.31 -0.89 60 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 14.79 -0.40 67 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 16.95 -0.32 68 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 19.50 +0.54 76 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 21.26 -0.67 66 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 23.71 -0.16 70 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 26.21 -0.14 75 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 28.42 -0.22 71 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 30.83 -0.32 71 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 33.16 -0.43 65 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 35.62 -0.43 63 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 38.23 -0.29 77 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 40.77 -0.24 83 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 43.23 -0.27 84 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 45.65 -0.35 80 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 48.10 -0.40 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 50.60 -0.40 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.10 -0.40 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 55.60 -0.40 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 58.10 -0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.02 62 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.03 63 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 -0.04 63 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 -0.07 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.08 63 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 -0.09 63 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.86 -0.13 63 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 1.17 -0.16 63 0 65 0
29SEP26 80.00 P 1.40 1.40 1.33 1.48 -0.19 62 16 88 +16
29SEP26 82.50 P 1.96 1.96 1.96 1.95 -0.20 62 1 73 +1
29SEP26 85.00 P 2.01 2.40 2.01 2.48 -0.25 62 2 47 +1
29SEP26 87.50 P 0.00 0.00 0.00 3.14 -0.26 62 0 13 0
29SEP26 90.00 P 3.38 3.38 3.38 3.89 -0.31 62 1 38 +1
29SEP26 92.50 P 0.00 0.00 0.00 4.73 -0.32 61 0 24 0
29SEP26 95.00 P 5.49 5.49 5.49 5.71 -0.36 61 2 14 +2
29SEP26 97.50 P 0.00 0.00 0.00 6.79 -0.38 61 0 42 0
29SEP26 100.00 P 8.06 8.06 8.06 8.05 -0.40 61 1 52 +1
29SEP26 102.50 P 0.00 0.00 0.00 9.41 -0.45 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 10.92 -0.25 62 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 12.50 -0.42 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 14.18 -0.38 63 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 16.13 -0.26 65 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 17.37 -0.29 61 0 215 0
29SEP26 117.50 P 0.00 0.00 0.00 19.30 -0.55 61 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 22.03 +0.28 67 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 23.76 +0.16 65 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 26.25 +0.56 69 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 28.29 +0.33 69 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 30.00 -0.14 65 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 32.51 +0.15 68 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 34.97 +0.35 71 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 37.53 +0.31 74 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 39.63 +0.11 73 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 41.77 -0.18 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.01 +0.21 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.22 -0.53 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.81 -0.42 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 51.21 -0.29 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.61 -0.18 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.11 -0.17 75 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 58.16 -0.60 63 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 60.63 -0.42 62 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 63.11 -0.41 62 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 65.60 -0.41 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.10 -0.40 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 70.60 -0.40 0 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 0.59 -0.10 62 0 19 0
29OCT26 67.50 P 0.00 0.00 0.00 0.81 -0.12 62 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 1.07 -0.13 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.38 -0.14 62 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 1.79 -0.19 62 0 2 0
29OCT26 77.50 P 2.13 2.13 2.13 2.27 -0.24 62 1 3 +1
29OCT26 80.00 P 2.39 2.39 2.39 2.81 -0.24 62 1 9 -1
29OCT26 82.50 P 0.00 0.00 0.00 3.36 -0.29 61 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 4.04 -0.30 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 4.85 -0.35 61 0 16 0
29OCT26 90.00 P 0.00 0.00 0.00 5.71 -0.35 61 0 16 0
29OCT26 92.50 P 0.00 0.00 0.00 6.70 -0.39 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 7.81 -0.35 61 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 9.01 -0.37 61 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 10.30 -0.40 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 11.69 -0.41 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.16 -0.43 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 14.80 -0.39 62 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.50 +0.06 63 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.34 +0.12 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.94 -0.06 63 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 21.64 -0.23 63 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.01 +0.22 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.19 -0.56 61 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 27.90 -0.02 66 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 1.80 -0.18 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 2.21 -0.23 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 2.75 -0.24 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 3.30 -0.28 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 4.11 -0.17 62 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 4.83 -0.17 62 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 5.52 -0.36 61 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 6.40 -0.35 61 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 7.35 -0.41 61 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 8.43 -0.39 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.59 -0.38 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.85 -0.39 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.18 -0.44 61 0 1 0
27NOV26 102.50 P 0.00 0.00 0.00 13.59 -0.44 62 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 15.08 -0.45 62 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.74 -0.54 62 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.18 -0.25 62 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.20 -0.05 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.56 -0.45 62 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.69 -0.14 64 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.62 -0.09 64 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.23 -0.41 63 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 29.40 - 65 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 1.13 -0.11 62 0 17 0
30DEC26 62.50 P 0.00 0.00 0.00 1.45 -0.07 62 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 1.82 -0.10 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.26 -0.09 62 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.75 -0.04 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 3.23 -0.22 62 0 19 0
30DEC26 75.00 P 0.00 0.00 0.00 3.81 -0.16 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 4.53 -0.15 61 0 25 0
30DEC26 80.00 P 4.82 4.82 4.82 5.24 -0.16 61 1 36 -1
30DEC26 82.50 P 0.00 0.00 0.00 6.09 -0.19 61 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 6.98 -0.19 61 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 7.90 -0.23 61 0 3 0
30DEC26 90.00 P 0.00 0.00 0.00 8.97 -0.26 61 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 10.07 -0.35 61 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 11.29 -0.38 61 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 12.59 -0.40 61 0 65 0
30DEC26 100.00 P 0.00 0.00 0.00 13.95 -0.41 61 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 15.39 -0.41 62 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 16.88 -0.43 62 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 18.31 -0.42 61 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 20.03 -0.35 62 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 21.91 -0.20 63 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 23.68 -0.18 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.87 -0.60 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 27.13 -0.09 63 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 29.03 -0.08 63 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 31.00 -0.15 64 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 32.81 -0.31 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.26 +0.34 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 37.06 0.00 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 39.41 +0.23 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.36 +0.18 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.47 +0.18 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.43 -0.01 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.64 -0.02 66 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 49.76 -0.02 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.13 -0.41 62 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 53.36 -0.41 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.61 -0.41 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.92 +0.65 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.19 +0.66 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 63.47 +0.67 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.71 -0.41 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 67.04 -0.41 62 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.37 -0.42 62 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 71.71 -0.42 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 +0.04 61 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 2.97 +0.05 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 3.57 +0.05 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.05 +0.05 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.72 +0.06 60 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 5.46 +0.05 60 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 6.21 +0.06 60 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 7.08 +0.06 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.00 +0.06 60 0 15 0
30MAR27 82.50 P 8.99 8.99 8.99 8.99 +0.13 60 1 1 0
30MAR27 85.00 P 0.00 0.00 0.00 9.95 -0.02 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 11.06 -0.05 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 12.17 -0.15 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.31 -0.28 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.61 -0.30 60 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 15.93 -0.35 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 17.34 -0.37 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 18.81 -0.38 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.33 -0.34 60 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 21.97 -0.28 60 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 23.67 -0.06 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.44 +0.15 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.00 -0.06 61 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 28.93 +0.13 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 30.75 +0.14 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.36 -0.10 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.32 -0.03 62 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 36.47 +0.12 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.34 -0.28 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 40.30 -0.27 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.63 -0.97 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 43.58 -0.98 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.61 -1.08 61 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 47.65 -1.11 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.70 -1.15 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 51.74 -0.09 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 53.80 -1.21 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 55.93 -1.23 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 58.09 -0.13 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 60.25 -1.25 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 62.42 -1.27 61 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 64.60 -0.14 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.78 -0.15 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 69.00 -1.36 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 71.27 -1.33 61 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 73.53 -0.19 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.79 -0.20 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.42 -0.20 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.08 -0.24 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.69 -0.25 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 6.46 -0.25 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 7.47 -0.31 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.44 -0.32 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.42 -0.32 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 10.40 -0.33 60 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 11.50 -0.36 60 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 12.29 -0.36 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.42 -0.37 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.60 -0.34 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 15.90 -0.35 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 17.27 -0.32 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 18.67 -0.33 59 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 20.11 -0.35 59 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 21.60 -0.36 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 23.13 -0.38 59 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 24.72 -0.35 59 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 26.36 -0.36 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 28.05 -0.37 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.77 -0.35 60 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 31.52 -0.51 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.26 -0.52 60 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 35.01 -0.53 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.77 -0.53 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.53 -0.54 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.42 -0.54 60 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 42.33 -0.54 60 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 44.24 -0.55 60 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.16 -0.55 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.08 -0.55 60 0 0 0
TOTAL PUT 113 6,070 +13
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$ 126.400
14AUG26 97.00 C 0.00 0.00 0.00 29.86 -0.02 183 0 30 0
14AUG26 98.00 C 0.00 0.00 0.00 28.86 -0.03 177 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 27.86 -0.04 172 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 26.86 -0.03 166 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 25.86 -0.04 160 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 24.86 -0.02 154 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 23.87 -0.01 149 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 22.87 +0.14 144 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 21.87 +0.14 138 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 20.88 +0.15 133 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 19.88 +0.15 127 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 18.88 +0.14 122 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 17.89 +0.15 117 2 30 -2
14AUG26 110.00 C 0.00 0.00 0.00 16.90 +0.16 112 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 15.89 +0.15 106 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 14.86 +0.11 98 0 1 0
14AUG26 113.00 C 0.00 0.00 0.00 13.84 +0.08 92 2 0 -2
14AUG26 114.00 C 0.00 0.00 0.00 12.81 +0.03 84 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 11.79 -0.01 78 0 30 0
14AUG26 116.00 C 0.00 0.00 0.00 10.78 -0.06 72 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 9.78 -0.11 66 0 4 0
14AUG26 118.00 C 0.00 0.00 0.00 8.79 -0.17 61 0 41 0
14AUG26 119.00 C 0.00 0.00 0.00 7.83 -0.22 58 4 2 -2
14AUG26 120.00 C 9.50 9.50 6.77 6.90 -0.44 55 37 100 +30
14AUG26 121.00 C 0.00 0.00 0.00 6.00 -0.40 52 0 47 0
14AUG26 122.00 C 5.30 5.30 4.85 4.85 -0.86 41 9 131 +6
14AUG26 123.00 C 0.00 0.00 0.00 4.36 -0.57 49 0 342 0
14AUG26 124.00 C 5.65 6.50 5.65 3.64 -0.52 48 5 475 -1
14AUG26 125.00 C 5.00 5.50 2.75 2.99 -0.60 48 267 816 -46
14AUG26 126.00 C 4.16 4.80 2.20 2.41 -0.54 47 94 867 -49
14AUG26 127.00 C 4.00 4.21 1.75 1.91 -0.59 47 374 691 -14
14AUG26 128.00 C 3.00 3.46 1.38 1.48 -0.56 47 566 1,071 +167
14AUG26 129.00 C 2.50 3.06 1.05 1.13 -0.52 47 1,106 627 +260
14AUG26 130.00 C 1.80 2.53 0.84 0.84 -0.47 46 778 1,673 +124
14AUG26 131.00 C 1.79 2.09 0.63 0.62 -0.41 46 304 920 +210
14AUG26 132.00 C 1.20 1.70 0.47 0.44 -0.36 46 586 864 +427
14AUG26 133.00 C 1.35 1.40 0.35 0.31 -0.30 46 352 522 +195
14AUG26 134.00 C 1.13 1.13 0.27 0.21 -0.25 46 154 500 +56
14AUG26 135.00 C 0.80 0.92 0.20 0.14 -0.20 46 356 869 +294
14AUG26 136.00 C 0.59 0.59 0.20 0.10 -0.15 47 18 326 +5
14AUG26 137.00 C 0.50 0.53 0.12 0.06 -0.12 46 85 1,018 -3
14AUG26 138.00 C 0.43 0.43 0.15 0.04 -0.09 46 3 176 -3
14AUG26 139.00 C 0.20 0.22 0.09 0.03 -0.06 48 102 186 +102
14AUG26 140.00 C 0.25 0.28 0.18 0.02 -0.05 48 96 321 +96
14AUG26 141.00 C 0.22 0.22 0.03 0.01 -0.04 47 22 119 +18
14AUG26 142.00 C 0.18 0.18 0.13 0.01 -0.02 49 7 77 +7
14AUG26 143.00 C 0.03 0.03 0.03 0.01 -0.01 52 1 42 -1
14AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
14AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
14AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 148.00 C 0.05 0.05 0.03 0.01 0.00 65 10 110 +10
21AUG26 104.00 C 0.00 0.00 0.00 22.87 -0.02 76 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 22.09 +0.17 81 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 21.12 +0.16 79 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 19.88 -0.12 68 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 18.88 -0.18 64 0 2 0
21AUG26 109.00 C 0.00 0.00 0.00 17.89 -0.23 62 2 2 +2
21AUG26 110.00 C 0.00 0.00 0.00 16.90 -0.30 59 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 15.92 -0.37 57 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 15.02 -0.38 57 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 14.14 -0.39 57 2 2 +2
21AUG26 114.00 C 0.00 0.00 0.00 13.67 -0.30 65 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 12.81 -0.25 64 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 11.96 -0.36 63 0 1 0
21AUG26 117.00 C 0.00 0.00 0.00 11.15 -0.34 62 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 10.36 -0.31 62 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 9.60 -0.27 61 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 8.87 -0.17 61 4 4 +4
21AUG26 121.00 C 0.00 0.00 0.00 8.17 -0.36 60 0 0 0
21AUG26 122.00 C 9.20 9.20 9.20 7.42 -0.05 59 7 8 +7
21AUG26 123.00 C 0.00 0.00 0.00 6.87 -0.06 59 0 0 0
21AUG26 124.00 C 6.62 6.62 6.35 6.17 -0.50 58 82 152 +62
21AUG26 125.00 C 6.49 6.49 5.86 5.71 -0.38 59 90 290 +90
21AUG26 126.00 C 6.79 6.79 4.98 5.15 -0.42 58 100 108 +97
21AUG26 127.00 C 6.26 6.26 4.43 4.68 -0.40 58 62 100 +62
21AUG26 128.00 C 5.54 5.81 4.39 4.22 -0.39 58 64 121 +62
21AUG26 129.00 C 5.05 5.35 3.66 3.78 -0.39 58 112 156 +75
21AUG26 130.00 C 4.92 5.02 3.27 3.40 -0.37 58 470 631 +288
21AUG26 131.00 C 4.47 4.58 3.10 3.03 -0.36 58 181 197 +65
21AUG26 132.00 C 4.23 4.25 2.67 2.70 -0.34 58 84 74 0
21AUG26 133.00 C 3.75 3.76 3.33 2.39 -0.33 58 82 21 -59
21AUG26 134.00 C 3.22 3.26 2.26 2.12 -0.30 58 56 82 -13
21AUG26 135.00 C 2.93 3.20 1.91 1.87 -0.28 58 256 161 -39
21AUG26 136.00 C 2.84 2.84 2.84 1.64 -0.27 58 1 129 0
21AUG26 137.00 C 1.87 1.87 1.87 1.44 -0.25 58 28 39 0
21AUG26 138.00 C 1.91 1.91 1.91 1.25 -0.24 57 1 1 +1
21AUG26 139.00 C 2.20 2.20 1.48 1.09 -0.22 57 63 67 +61
21AUG26 140.00 C 1.84 2.00 1.08 0.95 -0.20 57 61 62 +14
21AUG26 141.00 C 1.52 1.52 1.52 0.82 -0.18 57 1 10 +1
21AUG26 142.00 C 1.26 1.26 1.02 0.71 -0.17 57 21 182 +21
21AUG26 143.00 C 1.44 1.44 0.93 0.61 -0.15 57 3 49 +3
21AUG26 144.00 C 0.90 1.30 0.70 0.52 -0.14 57 82 92 +32
21AUG26 145.00 C 1.17 1.17 0.73 0.44 - 57 3 3 -
21AUG26 146.00 C 1.00 1.00 0.64 0.38 - 57 12 11 -
21AUG26 147.00 C 0.92 0.94 0.76 0.32 - 57 26 26 -
28AUG26 45.00 C 84.69 84.94 84.69 81.50 -0.39 182 500 500 +500
28AUG26 46.00 C 0.00 0.00 0.00 80.85 -0.04 241 0 200 0
28AUG26 47.00 C 82.94 82.95 82.94 79.69 -0.21 218 100 100 +100
28AUG26 48.00 C 0.00 0.00 0.00 78.85 -0.05 232 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 77.51 -0.39 169 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 76.88 -0.02 225 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 74.16 -0.25 190 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 71.68 -0.22 183 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 69.24 -0.18 180 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 66.97 +0.05 190 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 63.98 -0.45 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 61.90 -0.04 167 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 59.20 -0.25 142 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 57.00 +0.05 156 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 54.23 -0.22 129 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 51.83 -0.13 130 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 49.20 -0.27 112 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 46.75 -0.23 110 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 44.25 -0.24 103 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 41.77 -0.24 98 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 39.42 -0.13 99 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 36.95 -0.12 94 0 677 0
28AUG26 92.50 C 34.90 34.90 34.90 34.69 +0.03 97 1 1,180 -1
28AUG26 95.00 C 0.00 0.00 0.00 32.25 +0.39 92 0 2,267 0
28AUG26 97.50 C 30.45 30.45 29.54 29.78 +0.39 86 250 3,088 -64
28AUG26 100.00 C 29.00 29.00 29.00 27.35 +0.46 81 4 2,093 0
28AUG26 102.50 C 27.82 27.82 27.82 24.91 +0.40 75 1 3,050 0
28AUG26 105.00 C 24.88 24.88 23.20 22.45 -0.34 70 9 2,492 -9
28AUG26 107.50 C 0.00 0.00 0.00 20.05 +0.24 65 0 2,391 0
28AUG26 110.00 C 20.10 20.10 18.40 17.73 -0.36 61 11 6,153 -9
28AUG26 112.50 C 16.90 16.90 16.90 15.51 -0.36 59 3 7,073 -3
28AUG26 115.00 C 16.70 16.70 13.40 13.22 -0.18 54 13 2,409 -9
28AUG26 117.50 C 12.50 12.50 11.70 11.46 -0.34 55 4 2,345 -3
28AUG26 120.00 C 11.50 12.06 9.18 9.35 -0.30 51 172 7,701 -87
28AUG26 122.50 C 9.38 9.87 7.79 7.99 -0.30 53 15 2,393 -8
28AUG26 125.00 C 6.80 8.80 6.20 6.60 -0.27 53 110 6,238 -34
28AUG26 127.50 C 6.80 7.40 5.32 5.33 -0.32 52 357 4,837 -302
28AUG26 130.00 C 5.73 6.07 4.02 4.29 -0.31 53 1,366 10,176 -428
28AUG26 132.50 C 4.64 5.00 3.26 3.39 -0.28 52 442 4,445 -99
28AUG26 135.00 C 3.73 4.08 2.60 2.64 -0.25 52 849 6,510 +53
28AUG26 137.50 C 3.20 3.33 2.07 2.02 -0.22 52 271 2,518 +82
28AUG26 140.00 C 2.70 2.75 1.60 1.53 -0.19 52 693 7,629 +168
28AUG26 142.50 C 1.92 2.18 1.29 1.15 -0.16 52 374 5,180 +17
28AUG26 145.00 C 1.54 1.75 0.98 0.85 -0.13 52 538 6,668 +202
28AUG26 147.50 C 1.24 1.24 0.74 0.62 -0.11 52 97 3,162 +31
28AUG26 150.00 C 1.00 1.14 0.56 0.45 -0.08 52 176 12,873 +30
28AUG26 152.50 C 0.90 0.90 0.53 0.32 -0.07 52 84 3,122 -60
28AUG26 155.00 C 0.70 0.73 0.41 0.22 -0.06 51 192 3,354 -12
28AUG26 157.50 C 0.38 0.38 0.32 0.16 -0.04 52 350 1,138 +190
28AUG26 160.00 C 0.46 0.46 0.46 0.11 -0.03 52 1 2,513 0
28AUG26 162.50 C 0.28 0.31 0.28 0.08 -0.02 52 12 767 +4
28AUG26 165.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 2,034 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 624 0
28AUG26 170.00 C 0.00 0.00 0.00 0.03 0.00 53 0 534 0
28AUG26 172.50 C 0.00 0.00 0.00 0.02 0.00 53 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 475 0
28AUG26 180.00 C 0.07 0.07 0.02 0.01 0.00 56 264 1,162 +262
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 81.79 -0.29 132 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 80.85 -0.24 134 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 79.80 -0.29 127 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 79.09 -0.01 143 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 77.98 -0.12 134 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 76.88 -0.22 125 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 74.33 -0.29 115 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 72.00 -0.14 119 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 69.69 +0.04 121 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 66.97 -0.20 105 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 64.69 +0.01 109 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.98 -0.22 94 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.57 -0.15 93 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.00 -0.24 85 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 54.45 -0.31 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.98 -0.32 75 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 49.79 -0.05 81 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.96 -0.43 65 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 44.63 -0.31 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.42 -0.13 70 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 39.98 -0.14 67 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 37.20 -0.50 56 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 34.77 -0.50 54 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 33.04 -0.03 63 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 30.62 +0.32 59 1,187 3,705 -1,187
29SEP26 100.00 C 30.00 30.00 30.00 27.59 +0.05 48 1 1,682 -1
29SEP26 102.50 C 28.50 28.50 28.50 24.94 -0.97 41 11 1,257 0
29SEP26 105.00 C 0.00 0.00 0.00 23.05 -0.99 45 0 6,243 0
29SEP26 107.50 C 0.00 0.00 0.00 21.37 -0.18 49 0 1,717 0
29SEP26 110.00 C 19.37 19.37 19.00 19.35 -0.48 48 409 8,908 -190
29SEP26 112.50 C 0.00 0.00 0.00 17.38 +0.02 47 0 4,188 0
29SEP26 115.00 C 15.28 15.28 15.00 15.53 -0.40 47 13 4,877 -6
29SEP26 117.50 C 15.35 15.35 15.35 13.80 -0.18 46 1 5,434 -1
29SEP26 120.00 C 15.06 15.06 12.00 11.94 -0.50 44 166 11,584 +90
29SEP26 122.50 C 12.64 12.66 10.72 10.71 -0.21 45 43 5,760 -43
29SEP26 125.00 C 11.00 11.15 9.20 9.40 -0.21 45 153 7,444 +39
29SEP26 127.50 C 9.86 9.90 8.00 8.20 -0.26 45 341 3,881 +170
29SEP26 130.00 C 8.76 9.04 6.88 7.14 -0.26 46 2,328 16,337 +804
29SEP26 132.50 C 7.70 7.79 5.98 6.23 -0.22 46 138 2,728 +9
29SEP26 135.00 C 6.80 6.85 5.28 5.36 -0.20 46 127 9,832 +9
29SEP26 137.50 C 6.00 6.00 4.67 4.57 -0.20 46 377 4,668 +33
29SEP26 140.00 C 4.80 5.33 4.00 3.89 -0.17 46 202 19,627 +88
29SEP26 142.50 C 4.56 4.56 3.47 3.29 -0.16 46 219 4,194 +19
29SEP26 145.00 C 4.00 4.06 3.02 2.77 -0.14 45 61 18,221 +3
29SEP26 147.50 C 3.00 3.00 2.76 2.32 -0.13 45 64 3,899 -6
29SEP26 150.00 C 2.60 3.07 2.24 1.94 -0.11 45 108 11,208 +16
29SEP26 152.50 C 2.50 2.50 1.90 1.61 -0.10 45 4 4,121 +3
29SEP26 155.00 C 2.16 2.40 1.89 1.33 -0.09 45 31 9,779 +25
29SEP26 157.50 C 0.00 0.00 0.00 1.10 -0.08 45 0 5,953 0
29SEP26 160.00 C 1.60 1.85 1.30 0.90 -0.07 45 161 10,312 +134
29SEP26 162.50 C 1.55 1.55 1.40 0.74 -0.06 45 88 3,135 +85
29SEP26 165.00 C 1.18 1.18 1.08 0.60 -0.05 45 7 6,008 +7
29SEP26 167.50 C 1.18 1.18 1.18 0.49 -0.04 45 65 6,553 0
29SEP26 170.00 C 1.00 1.07 0.79 0.40 -0.03 45 7 6,645 0
29SEP26 172.50 C 0.90 0.90 0.90 0.32 -0.03 45 52 7,115 0
29SEP26 175.00 C 0.81 0.81 0.55 0.26 -0.02 45 26 12,211 +11
29SEP26 177.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 6,221 0
29SEP26 180.00 C 0.48 0.48 0.48 0.17 -0.01 45 2 5,445 -2
29SEP26 182.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 714 0
29SEP26 185.00 C 0.50 0.50 0.34 0.11 -0.01 45 59 1,974 -47
29SEP26 187.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 0.00 46 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.05 0.00 46 0 348 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 0.00 46 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.03 0.00 46 0 7,432 0
29SEP26 205.00 C 0.00 0.00 0.00 0.02 0.00 46 0 452 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,138 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 1,125 0
29SEP26 240.00 C 0.04 0.04 0.04 0.01 0.00 56 100 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 59 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 82.19 -0.03 120 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 81.21 -0.03 118 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 80.15 -0.09 113 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 79.23 -0.03 114 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 78.21 -0.06 111 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 77.06 -0.20 102 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 74.69 -0.09 102 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 72.23 -0.06 98 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 69.69 -0.11 91 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 67.29 -0.03 89 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 64.69 -0.13 81 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 62.13 -0.21 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 59.72 -0.14 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 57.27 -0.14 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 54.91 -0.07 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 52.32 -0.32 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 50.09 -0.09 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 47.66 -0.11 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 45.09 -0.28 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 42.83 -0.13 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 40.34 -0.23 55 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 38.06 -0.14 54 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 35.72 -0.13 53 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 33.40 -0.14 51 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 31.09 -0.18 49 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 28.59 -0.48 45 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 26.42 -0.49 45 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 24.22 -0.61 43 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 22.09 -0.37 42 0 1,037 0
29OCT26 110.00 C 0.00 0.00 0.00 20.21 -0.12 42 0 1,586 0
29OCT26 112.50 C 0.00 0.00 0.00 17.87 -0.93 39 0 2,823 0
29OCT26 115.00 C 17.79 17.79 17.79 16.74 -0.37 42 5 3,645 -5
29OCT26 117.50 C 0.00 0.00 0.00 15.15 -0.37 42 0 2,661 0
29OCT26 120.00 C 15.66 15.66 14.20 13.89 -0.34 43 6 2,328 -5
29OCT26 122.50 C 0.00 0.00 0.00 12.50 -0.34 43 0 1,503 0
29OCT26 125.00 C 11.54 11.54 11.54 11.31 -0.23 43 1 13,173 0
29OCT26 127.50 C 10.84 10.84 9.69 10.06 -0.32 43 50 4,308 +32
29OCT26 130.00 C 10.01 10.74 8.70 8.98 -0.34 43 81 2,574 +33
29OCT26 132.50 C 9.68 9.68 7.74 7.97 -0.33 43 101 801 -84
29OCT26 135.00 C 7.80 7.80 6.91 7.05 -0.31 43 89 4,113 -27
29OCT26 137.50 C 6.97 6.97 6.26 6.21 -0.29 43 31 432 0
29OCT26 140.00 C 7.17 7.17 5.67 5.45 -0.28 43 20 3,035 +13
29OCT26 142.50 C 5.40 5.40 4.97 4.78 -0.26 43 114 736 +44
29OCT26 145.00 C 5.54 5.54 4.62 4.17 -0.25 43 70 767 +68
29OCT26 147.50 C 4.55 4.55 4.28 3.63 -0.23 43 60 516 0
29OCT26 150.00 C 4.57 4.68 3.53 3.15 -0.22 42 81 1,122 -18
29OCT26 152.50 C 3.33 3.33 3.33 2.73 -0.20 42 4 703 0
29OCT26 155.00 C 3.69 3.69 2.89 2.36 -0.18 42 7 1,213 0
29OCT26 157.50 C 2.87 2.87 2.60 2.03 -0.17 42 20 699 0
29OCT26 160.00 C 2.95 2.96 2.23 1.75 -0.15 42 606 1,921 +58
29OCT26 162.50 C 2.07 2.07 2.07 1.50 -0.14 42 16 191 -3
29OCT26 165.00 C 1.78 1.78 1.78 1.28 -0.13 42 1 66 0
29OCT26 167.50 C 0.00 0.00 0.00 1.10 -0.11 42 0 0 0
29OCT26 170.00 C 1.61 1.61 1.44 0.94 -0.10 42 30 204 +18
29OCT26 172.50 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.68 -0.08 42 0 59 0
29OCT26 177.50 C 0.00 0.00 0.00 0.57 -0.07 42 0 0 0
29OCT26 180.00 C 1.25 1.25 1.25 0.49 -0.06 42 30 40 +26
29OCT26 182.50 C 0.00 0.00 0.00 0.41 -0.06 42 0 2 0
29OCT26 185.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.29 -0.04 42 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 63 0
29OCT26 192.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 8 0
27NOV26 45.00 C 0.00 0.00 0.00 82.19 -0.26 99 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 81.21 -0.25 97 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 80.15 -0.31 92 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 79.23 -0.24 93 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 78.21 -0.26 91 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 77.14 -0.34 86 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 74.69 -0.30 83 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 72.23 -0.27 79 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 69.74 -0.28 75 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 67.41 -0.15 76 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 64.92 -0.17 72 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 62.51 -0.14 70 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 60.10 -0.13 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 57.78 -0.05 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 55.23 -0.20 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 52.86 -0.20 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 50.33 -0.34 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 48.10 -0.16 58 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 45.65 -0.23 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 43.31 -0.25 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 40.98 -0.25 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.64 -0.30 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 36.29 -0.39 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 34.32 -0.15 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 32.03 -0.29 48 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 29.98 -0.24 47 0 5 0
27NOV26 102.50 C 0.00 0.00 0.00 27.69 -0.50 45 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.94 -0.28 46 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.05 -0.28 45 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.15 -0.04 44 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 20.16 -0.35 43 0 0 0
27NOV26 115.00 C 19.30 19.30 19.30 18.57 -0.35 43 5 5 +5
27NOV26 117.50 C 0.00 0.00 0.00 17.33 -0.60 44 0 30 0
27NOV26 120.00 C 15.83 15.97 15.83 15.89 -0.28 44 156 156 +121
27NOV26 122.50 C 14.50 14.56 14.50 14.54 -0.38 44 130 161 +130
27NOV26 125.00 C 0.00 0.00 0.00 13.29 -0.26 44 0 2,840 0
27NOV26 127.50 C 0.00 0.00 0.00 12.14 -0.33 44 0 98 0
27NOV26 130.00 C 12.90 12.90 10.76 11.09 -0.37 44 9 2,679 +1
27NOV26 132.50 C 0.00 0.00 0.00 10.10 -0.32 44 0 94 0
27NOV26 135.00 C 10.94 10.94 9.25 9.16 -0.30 44 9 159 0
27NOV26 137.50 C 0.00 0.00 0.00 8.28 -0.28 44 0 90 0
27NOV26 140.00 C 9.02 9.02 8.00 7.47 -0.27 44 433 569 +320
27NOV26 142.50 C 7.11 7.12 7.11 6.73 -0.26 44 40 535 +40
27NOV26 145.00 C 7.04 7.04 7.04 6.05 -0.24 44 30 102 +30
27NOV26 147.50 C 6.14 6.14 6.14 5.43 -0.23 44 15 45 +15
27NOV26 150.00 C 0.00 0.00 0.00 4.86 -0.23 44 0 252 0
27NOV26 152.50 C 5.13 5.13 5.13 4.35 -0.21 44 14 37 +14
27NOV26 155.00 C 0.00 0.00 0.00 3.89 -0.20 44 0 234 0
27NOV26 157.50 C 0.00 0.00 0.00 3.47 -0.18 44 0 2 0
27NOV26 160.00 C 3.79 3.79 3.79 3.09 -0.17 43 1 272 0
27NOV26 162.50 C 3.85 3.85 3.83 2.75 -0.16 43 130 169 +130
27NOV26 165.00 C 3.48 3.48 3.37 2.44 -0.15 43 163 204 +162
27NOV26 167.50 C 3.12 3.12 3.11 2.17 -0.14 43 160 199 +160
27NOV26 170.00 C 2.79 2.79 2.79 1.92 -0.13 43 13 324 +13
27NOV26 172.50 C 2.56 2.56 2.56 1.70 -0.12 43 13 151 0
27NOV26 175.00 C 0.00 0.00 0.00 1.51 -0.11 43 0 132 0
27NOV26 177.50 C 2.29 2.29 2.29 1.33 -0.10 43 80 200 +5
27NOV26 180.00 C 2.28 2.28 2.28 1.18 -0.09 43 25 228 -24
27NOV26 182.50 C 1.96 1.96 1.96 1.04 -0.08 43 65 280 +18
27NOV26 185.00 C 1.68 1.68 1.68 0.91 -0.08 43 65 401 +20
27NOV26 187.50 C 0.00 0.00 0.00 0.81 -0.07 43 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 0.71 -0.06 43 0 135 0
27NOV26 192.50 C 0.00 0.00 0.00 0.62 -0.06 43 0 47 0
27NOV26 195.00 C 0.00 0.00 0.00 0.55 -0.05 43 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.42 -0.05 43 0 21 0
27NOV26 205.00 C 0.00 0.00 0.00 0.32 -0.04 43 0 8 0
30DEC26 45.00 C 0.00 0.00 0.00 82.52 -0.07 93 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 81.49 -0.12 90 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 80.39 -0.23 85 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 79.50 -0.13 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 78.54 -0.11 85 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 77.52 -0.13 83 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 75.11 -0.09 81 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 72.50 -0.25 73 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 70.20 -0.11 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 67.74 -0.15 71 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 65.33 -0.15 68 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 62.90 -0.16 66 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 60.54 -0.14 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.01 -0.27 60 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 55.76 -0.14 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.21 -0.30 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.85 -0.30 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.64 -0.16 55 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 46.31 -0.28 53 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.00 -0.30 52 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 41.59 -0.35 49 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 39.48 +0.12 49 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 37.31 -0.34 48 0 659 0
30DEC26 95.00 C 0.00 0.00 0.00 35.00 -0.56 46 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 33.14 -0.35 47 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 31.29 -0.07 47 0 3,803 0
30DEC26 102.50 C 0.00 0.00 0.00 29.04 -0.48 45 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 27.24 -0.38 45 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 25.38 -0.33 45 0 3,129 0
30DEC26 110.00 C 26.34 26.34 23.34 23.41 -0.43 43 91 3,018 -1
30DEC26 112.50 C 0.00 0.00 0.00 21.87 -0.09 43 0 4,190 0
30DEC26 115.00 C 20.33 20.40 19.97 20.65 +0.84 45 135 5,283 +82
30DEC26 117.50 C 21.10 21.10 18.49 18.89 -0.33 43 132 5,026 -26
30DEC26 120.00 C 17.57 17.57 17.57 17.26 -0.50 42 32 21,776 +26
30DEC26 122.50 C 16.26 16.26 15.83 16.14 -0.40 43 52 994 +26
30DEC26 125.00 C 16.94 16.94 15.25 14.90 -0.43 43 7 2,700 -2
30DEC26 127.50 C 15.30 15.30 13.60 13.77 -0.41 43 16 4,765 +9
30DEC26 130.00 C 13.88 14.70 12.40 12.74 -0.34 43 16 18,099 -1
30DEC26 132.50 C 0.00 0.00 0.00 11.70 -0.42 43 0 7,020 0
30DEC26 135.00 C 0.00 0.00 0.00 10.82 -0.34 43 2,000 3,662 -419
30DEC26 137.50 C 0.00 0.00 0.00 9.92 -0.33 43 0 3,446 0
30DEC26 140.00 C 10.65 10.65 9.00 9.08 -0.32 43 37 5,712 +19
30DEC26 142.50 C 10.15 10.15 9.26 8.30 -0.31 43 26 1,308 -6
30DEC26 145.00 C 8.69 8.81 7.70 7.58 -0.30 43 39 9,335 +12
30DEC26 147.50 C 0.00 0.00 0.00 6.91 -0.29 43 0 3,269 0
30DEC26 150.00 C 7.84 7.84 7.00 6.30 -0.27 43 16 7,898 -10
30DEC26 152.50 C 0.00 0.00 0.00 5.73 -0.27 43 0 744 0
30DEC26 155.00 C 5.63 5.63 5.59 5.21 -0.25 43 37 3,093 +37
30DEC26 157.50 C 0.00 0.00 0.00 4.74 -0.23 43 0 722 0
30DEC26 160.00 C 5.75 5.95 4.83 4.30 -0.22 43 93 5,623 +26
30DEC26 162.50 C 0.00 0.00 0.00 3.90 -0.21 43 0 1,112 0
30DEC26 165.00 C 4.79 4.79 4.79 3.53 -0.20 43 1 9,926 0
30DEC26 167.50 C 3.83 3.83 3.83 3.20 -0.19 43 65 3,530 0
30DEC26 170.00 C 4.24 4.24 4.24 2.89 -0.18 43 1 21,467 -1
30DEC26 172.50 C 0.00 0.00 0.00 2.61 -0.17 43 0 1,952 0
30DEC26 175.00 C 0.00 0.00 0.00 2.36 -0.16 43 0 890 0
30DEC26 177.50 C 2.82 2.82 2.82 2.13 -0.15 43 65 893 +63
30DEC26 180.00 C 3.30 3.30 2.95 1.92 -0.14 43 18 3,416 +3
30DEC26 182.50 C 2.64 2.64 2.64 1.73 -0.13 43 4 1,090 -4
30DEC26 185.00 C 0.00 0.00 0.00 1.56 -0.12 43 0 679 0
30DEC26 187.50 C 0.00 0.00 0.00 1.41 -0.11 43 0 334 0
30DEC26 190.00 C 0.00 0.00 0.00 1.26 -0.11 43 0 930 0
30DEC26 192.50 C 0.00 0.00 0.00 1.14 -0.10 43 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 1.02 -0.09 43 0 1,531 0
30DEC26 197.50 C 0.00 0.00 0.00 0.92 -0.08 43 0 614 0
30DEC26 200.00 C 1.54 1.54 1.54 0.83 -0.07 43 1 766 0
30DEC26 205.00 C 0.00 0.00 0.00 0.67 -0.06 43 0 1,807 0
30DEC26 210.00 C 1.40 1.45 1.40 0.54 -0.05 43 14 418 +14
30DEC26 215.00 C 0.00 0.00 0.00 0.43 -0.05 43 0 488 0
30DEC26 220.00 C 0.93 0.93 0.93 0.35 -0.04 43 1 318 -1
30DEC26 225.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 0.24 0.24 0.16 0.01 0.00 43 6 2,445 +4
30MAR27 45.00 C 0.00 0.00 0.00 82.85 -0.24 73 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 81.96 -0.17 74 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 80.88 -0.30 70 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 80.04 -0.19 72 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 78.98 -0.29 69 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 78.06 -0.26 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 75.72 -0.22 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 73.40 -0.19 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 71.04 -0.20 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 68.60 -0.29 62 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 66.37 -0.16 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.04 -0.15 60 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 61.57 -0.29 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.34 -0.20 56 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 57.04 -0.19 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.77 -0.17 53 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 52.38 -0.32 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.15 -0.33 50 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 48.10 -0.20 50 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 45.69 -0.46 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.80 -0.25 48 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 41.61 -0.37 47 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 39.54 -0.43 46 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 37.81 +0.09 46 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 35.70 -0.40 45 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 33.94 -0.31 45 0 4,074 0
30MAR27 102.50 C 0.00 0.00 0.00 32.16 +0.08 45 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 30.39 -0.33 44 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 28.68 -0.37 44 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 27.12 -0.32 44 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 25.50 -0.43 43 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 24.18 -0.29 43 0 3,041 0
30MAR27 117.50 C 0.00 0.00 0.00 22.77 -0.30 43 0 556 0
30MAR27 120.00 C 0.00 0.00 0.00 21.67 -0.18 44 0 10,695 0
30MAR27 122.50 C 22.00 22.00 22.00 20.16 +0.52 43 1 529 0
30MAR27 125.00 C 19.70 19.70 19.70 19.02 -0.42 43 1 4,500 0
30MAR27 127.50 C 0.00 0.00 0.00 17.91 -0.33 43 0 3,338 0
30MAR27 130.00 C 18.15 18.15 18.15 16.82 -0.31 43 1 7,674 +1
30MAR27 132.50 C 15.70 15.70 15.70 15.83 -0.37 43 1 1,009 -1
30MAR27 135.00 C 15.50 15.50 15.19 14.88 -0.38 43 202 2,379 +130
30MAR27 137.50 C 0.00 0.00 0.00 13.96 -0.41 43 0 375 0
30MAR27 140.00 C 14.90 14.90 14.90 13.10 -0.40 43 1 5,812 0
30MAR27 142.50 C 0.00 0.00 0.00 12.27 -0.39 43 0 548 0
30MAR27 145.00 C 12.10 12.10 12.00 11.49 -0.38 43 61 425 +45
30MAR27 147.50 C 0.00 0.00 0.00 10.75 -0.37 43 0 606 0
30MAR27 150.00 C 11.33 11.33 10.72 10.05 -0.36 43 4 2,760 -2
30MAR27 152.50 C 0.00 0.00 0.00 9.39 -0.36 43 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 8.78 -0.34 43 0 2,626 0
30MAR27 157.50 C 9.87 9.87 9.87 8.20 -0.33 43 1 492 +1
30MAR27 160.00 C 9.25 9.25 9.25 7.65 -0.33 43 1 1,663 +1
30MAR27 162.50 C 0.00 0.00 0.00 7.14 -0.32 43 0 910 0
30MAR27 165.00 C 8.42 8.42 8.42 6.66 -0.31 43 5 1,935 0
30MAR27 167.50 C 0.00 0.00 0.00 6.22 -0.29 43 0 2,776 0
30MAR27 170.00 C 0.00 0.00 0.00 5.80 -0.28 43 0 419 0
30MAR27 172.50 C 0.00 0.00 0.00 5.40 -0.28 42 0 219 0
30MAR27 175.00 C 0.00 0.00 0.00 5.03 -0.27 42 0 973 0
30MAR27 177.50 C 0.00 0.00 0.00 4.69 -0.26 42 0 399 0
30MAR27 180.00 C 6.08 6.08 6.08 4.37 -0.24 42 1 324 -1
30MAR27 182.50 C 0.00 0.00 0.00 4.07 -0.23 42 0 264 0
30MAR27 185.00 C 4.94 4.94 4.94 3.79 -0.22 42 12 397 +12
30MAR27 187.50 C 0.00 0.00 0.00 3.53 -0.21 42 0 560 0
30MAR27 190.00 C 0.00 0.00 0.00 3.28 -0.21 42 0 519 0
30MAR27 192.50 C 0.00 0.00 0.00 3.05 -0.20 42 0 851 0
30MAR27 195.00 C 4.45 4.45 4.45 2.84 -0.19 42 11 1,724 0
30MAR27 197.50 C 0.00 0.00 0.00 2.64 -0.18 42 0 341 0
30MAR27 200.00 C 3.95 4.05 3.95 2.46 -0.17 42 11 381 +1
30MAR27 205.00 C 0.00 0.00 0.00 2.12 -0.16 42 0 60 0
29JUN27 45.00 C 0.00 0.00 0.00 83.49 -0.18 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 82.51 -0.24 70 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 81.62 -0.20 69 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 80.68 -0.21 68 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 79.75 -0.21 68 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 78.85 -0.18 67 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 76.51 -0.20 66 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 74.14 -0.26 63 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 71.98 -0.10 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 69.51 -0.27 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 67.33 -0.16 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 64.95 -0.25 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 62.66 -0.28 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 60.42 -0.30 54 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 58.23 -0.27 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 56.16 -0.16 52 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 53.95 -0.24 51 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 51.82 -0.25 50 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 49.71 -0.30 49 0 10 0
29JUN27 85.00 C 48.00 48.00 48.00 47.63 -0.35 48 1 36 +1
29JUN27 87.50 C 0.00 0.00 0.00 45.65 -0.34 48 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 43.67 -0.36 47 0 100 0
29JUN27 92.50 C 44.00 44.00 44.00 41.78 -0.37 46 1 364 0
29JUN27 95.00 C 0.00 0.00 0.00 39.96 +0.26 46 0 435 0
29JUN27 97.50 C 0.00 0.00 0.00 38.14 -0.38 46 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 36.40 -0.37 45 0 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 34.78 -0.31 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 33.12 -0.35 45 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 31.56 -0.33 45 0 480 0
29JUN27 110.00 C 31.85 31.85 31.42 29.91 -0.49 44 91 4,138 -61
29JUN27 112.50 C 0.00 0.00 0.00 28.55 -0.40 44 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 27.14 -0.40 44 0 615 0
29JUN27 117.50 C 0.00 0.00 0.00 25.74 -0.49 43 0 2,270 0
29JUN27 120.00 C 0.00 0.00 0.00 24.69 -0.37 44 0 1,153 0
29JUN27 122.50 C 0.00 0.00 0.00 23.44 -0.40 44 0 54 0
29JUN27 125.00 C 22.61 22.61 22.61 22.20 -0.43 44 2 1,259 0
29JUN27 127.50 C 21.39 21.39 21.39 21.15 -0.39 43 20 285 +20
29JUN27 130.00 C 21.48 21.48 20.80 20.11 -0.46 43 22 1,084 +22
29JUN27 132.50 C 0.00 0.00 0.00 19.06 -0.47 43 0 204 0
29JUN27 135.00 C 0.00 0.00 0.00 18.02 -0.47 43 0 217 0
29JUN27 137.50 C 17.09 17.09 17.09 17.14 -0.44 43 2 235 0
29JUN27 140.00 C 17.50 17.72 16.27 16.29 -0.44 43 91 682 +91
29JUN27 142.50 C 0.00 0.00 0.00 15.44 -0.44 43 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 14.59 -0.44 43 0 287 0
29JUN27 147.50 C 14.14 14.14 14.14 13.80 -0.41 43 10 170 +10
29JUN27 150.00 C 13.47 13.47 13.47 13.13 +0.38 43 10 1,109 +10
29JUN27 152.50 C 0.00 0.00 0.00 12.45 -0.29 43 0 294 0
29JUN27 155.00 C 12.20 12.20 12.20 11.78 -0.41 43 10 242 0
29JUN27 157.50 C 11.90 11.90 11.63 11.11 -0.42 43 11 787 0
29JUN27 160.00 C 12.10 12.10 11.40 10.51 -0.37 43 3 1,301 +1
29JUN27 162.50 C 10.56 10.61 10.56 9.99 -0.37 43 40 41 +40
29JUN27 165.00 C 9.90 9.94 9.90 9.47 -0.37 43 61 187 +60
29JUN27 167.50 C 0.00 0.00 0.00 8.95 -0.37 43 0 11 0
29JUN27 170.00 C 9.21 9.21 9.21 8.44 -0.37 43 10 28 +10
29JUN27 172.50 C 9.18 9.18 8.62 7.95 -0.36 43 130 139 +130
29JUN27 175.00 C 0.00 0.00 0.00 7.56 -0.32 43 0 6 0
29JUN27 177.50 C 7.99 7.99 7.96 7.17 -0.33 43 66 66 +66
29JUN27 180.00 C 0.00 0.00 0.00 6.79 -0.32 43 0 102 0
29JUN27 182.50 C 7.33 7.33 7.33 6.41 -0.32 43 10 51 +10
29JUN27 185.00 C 0.00 0.00 0.00 6.03 -0.32 43 0 66 0
29JUN27 187.50 C 0.00 0.00 0.00 5.69 -0.29 43 0 199 0
29JUN27 190.00 C 0.00 0.00 0.00 5.41 -0.27 43 0 167 0
29JUN27 192.50 C 0.00 0.00 0.00 5.13 -0.27 43 0 219 0
29JUN27 195.00 C 6.35 6.35 6.35 4.85 -0.27 43 65 242 +65
29JUN27 197.50 C 6.03 6.03 6.03 4.58 -0.27 43 65 260 +65
29JUN27 200.00 C 5.79 5.79 5.42 4.31 -0.27 42 110 349 +65
29JUN27 205.00 C 5.58 5.60 4.86 3.85 -0.22 43 300 882 +288
TOTAL CALL 28,435 826,231 +5,535
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 67 0 67 0
14AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
14AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 179 0
14AUG26 111.00 P 0.05 0.05 0.05 0.01 0.00 56 3 43 0
14AUG26 112.00 P 0.06 0.06 0.06 0.01 -0.01 52 3 41 0
14AUG26 113.00 P 0.06 0.06 0.06 0.01 -0.02 49 2 68 -2
14AUG26 114.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 176 0
14AUG26 115.00 P 0.07 0.11 0.06 0.03 -0.04 48 202 1,302 -5
14AUG26 116.00 P 0.08 0.08 0.08 0.04 -0.06 46 18 321 -18
14AUG26 117.00 P 0.10 0.18 0.10 0.07 -0.08 47 6 498 0
14AUG26 118.00 P 0.15 0.15 0.15 0.11 -0.11 46 2 667 -2
14AUG26 119.00 P 0.19 0.27 0.19 0.18 -0.12 46 38 968 +21
14AUG26 120.00 P 0.20 0.36 0.16 0.27 -0.16 46 166 684 +35
14AUG26 121.00 P 0.23 0.49 0.22 0.40 -0.19 46 113 240 +13
14AUG26 122.00 P 0.33 0.70 0.29 0.56 -0.23 45 243 567 +87
14AUG26 123.00 P 0.40 0.88 0.40 0.79 -0.25 45 218 504 +191
14AUG26 124.00 P 0.50 1.20 0.50 1.07 -0.28 45 704 628 +40
14AUG26 125.00 P 0.89 1.65 0.69 1.43 -0.28 45 1,099 1,579 +105
14AUG26 126.00 P 1.10 2.00 0.90 1.86 -0.27 45 669 859 +221
14AUG26 127.00 P 1.16 2.65 1.10 2.35 -0.26 44 553 344 +73
14AUG26 128.00 P 1.64 2.90 1.49 2.92 -0.22 44 283 384 +53
14AUG26 129.00 P 2.61 3.62 1.86 3.59 -0.16 44 442 354 +169
14AUG26 130.00 P 2.50 4.44 2.30 4.26 -0.15 42 223 187 +121
14AUG26 131.00 P 0.00 0.00 0.00 5.03 -0.08 41 0 31 0
14AUG26 132.00 P 0.00 0.00 0.00 5.92 +0.06 43 0 3 0
14AUG26 133.00 P 0.00 0.00 0.00 6.87 +0.17 46 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 7.78 +0.28 46 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 8.72 +0.25 46 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 9.67 +0.33 46 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 10.64 +0.19 46 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 11.62 +0.22 46 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 12.61 +0.25 46 0 0 0
14AUG26 140.00 P 10.70 10.80 10.70 13.60 +0.26 0 2 1 +1
14AUG26 141.00 P 0.00 0.00 0.00 14.60 +0.28 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 15.60 +0.29 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 16.60 +0.30 0 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 17.60 +0.30 0 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 19.60 +0.30 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 20.60 +0.30 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 21.60 +0.30 0 0 0 0
21AUG26 104.00 P 0.18 0.18 0.18 0.08 -0.02 57 2 124 0
21AUG26 105.00 P 0.00 0.00 0.00 0.11 -0.02 58 0 29 0
21AUG26 106.00 P 0.22 0.26 0.22 0.14 -0.03 57 17 40 +17
21AUG26 107.00 P 0.00 0.00 0.00 0.18 -0.03 57 0 1 0
21AUG26 108.00 P 0.30 0.32 0.30 0.22 -0.04 57 21 21 +21
21AUG26 109.00 P 0.31 0.42 0.31 0.28 -0.06 57 34 38 +32
21AUG26 110.00 P 0.35 0.50 0.35 0.36 -0.05 57 85 143 +55
21AUG26 111.00 P 0.48 0.56 0.46 0.44 -0.07 57 10 9 +9
21AUG26 112.00 P 0.60 0.67 0.60 0.55 -0.07 57 94 86 +78
21AUG26 113.00 P 0.58 0.58 0.58 0.66 -0.09 57 3 70 +3
21AUG26 114.00 P 0.00 0.00 0.00 0.81 -0.09 57 0 23 0
21AUG26 115.00 P 0.70 1.00 0.70 0.96 -0.09 57 20 148 +12
21AUG26 116.00 P 1.07 1.07 1.02 1.14 -0.12 57 81 85 +81
21AUG26 117.00 P 1.00 1.38 1.00 1.29 -0.09 56 26 91 +25
21AUG26 118.00 P 1.10 1.60 1.10 1.52 -0.11 56 14 25 +14
21AUG26 119.00 P 1.28 1.81 1.23 1.77 -0.10 56 28 61 +15
21AUG26 120.00 P 1.45 2.20 1.45 2.05 -0.11 56 101 893 +19
21AUG26 121.00 P 1.65 2.43 1.65 2.37 -0.11 56 19 12 +10
21AUG26 122.00 P 2.06 2.80 2.06 2.70 -0.11 56 18 17 +15
21AUG26 123.00 P 2.38 2.95 2.20 3.09 -0.11 56 62 281 +1
21AUG26 124.00 P 2.66 3.50 2.66 3.47 -0.11 55 4 604 +4
21AUG26 125.00 P 3.00 4.09 2.90 3.93 -0.10 55 116 111 +47
21AUG26 126.00 P 3.42 4.70 3.20 4.39 -0.10 55 748 658 +299
21AUG26 127.00 P 3.80 5.14 3.79 4.90 -0.09 55 547 236 +133
21AUG26 128.00 P 4.34 5.28 3.98 5.44 -0.12 55 326 295 +264
21AUG26 129.00 P 4.85 6.37 4.55 6.00 -0.14 55 252 199 +199
21AUG26 130.00 P 5.47 5.47 5.16 6.61 -0.14 54 32 32 +32
21AUG26 131.00 P 6.05 6.05 6.05 7.24 -0.08 54 30 30 +30
21AUG26 132.00 P 6.66 6.66 6.66 7.92 -0.08 54 30 30 +30
21AUG26 133.00 P 7.30 7.30 7.30 8.63 -0.08 54 30 33 +30
21AUG26 134.00 P 0.00 0.00 0.00 9.33 -0.07 53 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 10.08 -0.28 53 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 10.87 -0.11 53 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 11.67 -0.06 53 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 12.49 0.00 53 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 13.34 -0.15 52 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 14.19 -0.24 52 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 15.07 -0.14 51 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 15.95 -0.22 50 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 16.89 -0.19 50 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 17.80 +0.18 49 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 19.05 - 60 0 0 -
21AUG26 146.00 P 0.00 0.00 0.00 19.66 - 45 0 0 -
21AUG26 147.00 P 0.00 0.00 0.00 20.83 - 57 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,134 0
28AUG26 77.50 P 0.02 0.02 0.02 0.01 0.00 79 20 1,459 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,877 0
28AUG26 82.50 P 0.02 0.02 0.02 0.01 0.00 70 150 2,479 0
28AUG26 85.00 P 0.02 0.08 0.02 0.01 0.00 65 25 3,475 -16
28AUG26 87.50 P 0.08 0.08 0.08 0.01 0.00 61 65 5,841 0
28AUG26 90.00 P 0.07 0.07 0.06 0.01 0.00 56 37 7,165 -13
28AUG26 92.50 P 0.15 0.15 0.14 0.01 -0.01 52 29 7,203 -29
28AUG26 95.00 P 0.12 0.18 0.12 0.02 -0.01 52 44 6,808 -32
28AUG26 97.50 P 0.20 0.23 0.17 0.05 0.00 53 213 6,357 +117
28AUG26 100.00 P 0.25 0.26 0.20 0.08 -0.02 51 643 15,820 +629
28AUG26 102.50 P 0.28 0.37 0.27 0.15 -0.02 52 142 5,753 +105
28AUG26 105.00 P 0.42 0.47 0.35 0.26 -0.02 52 174 5,976 -19
28AUG26 107.50 P 0.46 0.60 0.46 0.43 -0.03 52 324 5,972 -169
28AUG26 110.00 P 0.72 0.80 0.60 0.68 -0.04 52 634 8,840 +249
28AUG26 112.50 P 0.81 1.09 0.80 1.02 -0.06 52 199 7,587 +121
28AUG26 115.00 P 1.16 1.54 1.08 1.48 -0.06 52 994 5,373 +357
28AUG26 117.50 P 1.50 2.13 1.46 2.01 -0.08 51 708 6,540 -250
28AUG26 120.00 P 2.20 2.85 1.97 2.75 -0.05 50 925 6,881 -152
28AUG26 122.50 P 3.30 3.76 2.68 3.66 -0.04 50 454 3,851 -59
28AUG26 125.00 P 3.50 4.86 3.49 4.73 -0.05 50 331 9,089 +223
28AUG26 127.50 P 4.93 6.19 4.41 6.04 -0.01 50 362 3,619 +119
28AUG26 130.00 P 6.31 7.36 5.98 7.40 -0.05 49 84 6,827 -67
28AUG26 132.50 P 8.00 8.00 8.00 8.98 -0.11 49 1 1,669 0
28AUG26 135.00 P 9.85 9.85 9.85 10.74 -0.36 49 50 1,874 0
28AUG26 137.50 P 0.00 0.00 0.00 12.67 -0.16 49 0 339 0
28AUG26 140.00 P 14.55 14.55 14.55 14.70 +0.03 48 1 2,517 -1
28AUG26 142.50 P 0.00 0.00 0.00 16.83 -0.05 48 0 313 0
28AUG26 145.00 P 0.00 0.00 0.00 19.05 -0.26 47 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 21.33 -0.20 45 0 6 0
28AUG26 150.00 P 23.80 23.80 23.55 23.91 +0.11 51 2 17 0
28AUG26 152.50 P 0.00 0.00 0.00 26.13 +0.05 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.71 +0.27 51 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 31.16 +0.32 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.62 +0.28 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.11 +0.30 52 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.60 +0.30 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.10 +0.30 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.60 +0.30 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.10 +0.30 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.60 +0.30 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 51.10 +0.30 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.60 +0.30 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 56.10 +0.30 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 58.60 +0.30 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 61.10 +0.30 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.60 +0.30 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 66.10 +0.30 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.60 +0.30 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 71.10 +0.30 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.60 +0.30 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 78.60 +0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 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 81 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 66 0 394 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 59 0 876 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,849 0
29SEP26 72.50 P 0.10 0.10 0.08 0.01 0.00 52 31 1,725 +19
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,639 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,076 0
29SEP26 80.00 P 0.17 0.19 0.17 0.02 0.00 47 9 1,903 +4
29SEP26 82.50 P 0.21 0.21 0.20 0.03 0.00 46 67 2,834 -2
29SEP26 85.00 P 0.25 0.27 0.25 0.05 0.00 46 62 12,316 0
29SEP26 87.50 P 0.29 0.29 0.29 0.08 0.00 45 81 4,271 -81
29SEP26 90.00 P 0.37 0.37 0.35 0.13 0.00 45 4 7,328 -2
29SEP26 92.50 P 0.44 0.44 0.44 0.20 -0.01 45 11 5,080 -11
29SEP26 95.00 P 0.55 0.60 0.51 0.31 -0.01 45 27 21,065 +4
29SEP26 97.50 P 0.62 0.72 0.61 0.46 0.00 45 4,478 12,506 +3,203
29SEP26 100.00 P 0.84 0.86 0.83 0.65 0.00 45 10 12,941 0
29SEP26 102.50 P 1.00 1.00 0.92 0.92 -0.01 45 44 8,991 -14
29SEP26 105.00 P 1.20 1.39 1.13 1.26 0.00 45 283 9,169 +26
29SEP26 107.50 P 1.44 1.76 1.42 1.65 -0.02 45 56 4,368 -1
29SEP26 110.00 P 1.85 2.24 1.76 2.15 -0.02 45 176 12,362 +78
29SEP26 112.50 P 2.19 2.79 2.19 2.65 -0.03 44 192 7,473 -122
29SEP26 115.00 P 2.68 3.45 2.67 3.32 -0.18 44 286 19,000 -125
29SEP26 117.50 P 3.48 4.18 3.48 4.12 +0.01 44 87 6,193 +42
29SEP26 120.00 P 4.40 5.13 4.10 5.05 +0.03 44 1,777 20,724 -1,479
29SEP26 122.50 P 5.04 6.23 5.04 6.05 -0.05 44 268 4,408 +37
29SEP26 125.00 P 6.00 7.38 6.00 7.23 +0.01 44 281 10,416 -156
29SEP26 127.50 P 7.58 8.67 7.20 8.65 -0.29 44 164 9,229 -57
29SEP26 130.00 P 8.50 10.15 8.50 9.90 -0.15 44 34 26,593 +6
29SEP26 132.50 P 10.71 10.71 10.71 11.48 -0.08 44 2 3,726 0
29SEP26 135.00 P 12.43 12.70 12.30 13.33 +0.03 45 6 12,741 -6
29SEP26 137.50 P 14.18 15.00 14.18 15.00 -0.42 44 2 2,074 +1
29SEP26 140.00 P 15.85 17.20 15.85 16.88 -0.38 45 6 10,727 -1
29SEP26 142.50 P 0.00 0.00 0.00 19.00 +0.34 46 0 2,670 0
29SEP26 145.00 P 20.00 20.00 20.00 21.04 +0.13 46 1 8,689 0
29SEP26 147.50 P 0.00 0.00 0.00 22.88 +0.01 45 0 2,283 0
29SEP26 150.00 P 22.86 25.65 22.62 25.03 -0.02 45 140 5,790 0
29SEP26 152.50 P 0.00 0.00 0.00 27.26 -0.03 45 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 29.50 -0.02 45 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 31.78 -0.08 45 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 34.09 +0.06 45 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 37.27 +0.77 55 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 39.06 +0.31 49 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 41.44 +0.32 49 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 43.84 +0.34 49 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 46.26 +0.35 49 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 48.69 +0.36 48 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 51.11 +0.30 46 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 53.60 +0.30 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.10 +0.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.60 +0.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.10 +0.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.60 +0.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.10 +0.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.60 +0.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.10 +0.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.60 +0.30 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 78.60 +0.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.60 +0.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 88.60 +0.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.60 +0.30 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 98.60 +0.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.60 +0.30 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.60 +0.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 113.60 +0.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 118.60 +0.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 123.60 +0.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 128.60 +0.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 133.60 +0.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 138.60 +0.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.60 +0.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.60 +0.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.60 +0.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.60 +0.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.60 +0.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.60 +0.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.60 +0.30 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 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 69 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 0.03 0.03 0.03 0.01 0.00 64 208 208 +208
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 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 52 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 0.00 0.00 0.00 0.01 0.00 46 0 540 0
29OCT26 70.00 P 0.12 0.12 0.12 0.01 0.00 44 50 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 44 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 44 0 1,575 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 848 0
29OCT26 80.00 P 0.00 0.00 0.00 0.07 0.00 43 0 1,180 0
29OCT26 82.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 2,222 0
29OCT26 85.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 3,144 0
29OCT26 87.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 2,702 0
29OCT26 90.00 P 0.64 0.64 0.64 0.35 -0.02 42 45 2,601 +45
29OCT26 92.50 P 0.77 0.77 0.77 0.49 -0.03 42 45 2,330 -45
29OCT26 95.00 P 0.88 1.02 0.88 0.68 -0.04 42 64 2,410 +5
29OCT26 97.50 P 1.18 1.19 1.18 0.94 -0.03 42 2 4,298 +2
29OCT26 100.00 P 1.28 1.48 1.28 1.23 -0.05 42 40 4,458 +12
29OCT26 102.50 P 1.82 1.82 1.76 1.61 -0.05 42 45 6,235 -15
29OCT26 105.00 P 2.26 2.26 2.15 2.07 -0.06 42 109 4,515 -21
29OCT26 107.50 P 2.28 2.65 2.28 2.59 -0.06 43 65 4,491 +4
29OCT26 110.00 P 2.93 3.25 2.93 3.23 -0.07 42 65 2,453 +17
29OCT26 112.50 P 3.62 3.98 3.62 3.80 -0.14 42 145 4,438 0
29OCT26 115.00 P 4.32 4.72 4.32 4.55 -0.05 41 192 4,140 -2
29OCT26 117.50 P 5.00 5.00 5.00 5.42 -0.15 41 1 2,937 +1
29OCT26 120.00 P 5.50 6.50 5.50 6.39 -0.15 41 60 3,301 -18
29OCT26 122.50 P 6.59 7.69 6.59 7.48 -0.15 41 122 330 +20
29OCT26 125.00 P 7.80 8.93 7.59 8.68 -0.15 41 133 1,572 +14
29OCT26 127.50 P 8.84 9.87 8.84 9.94 -0.20 41 34 1,190 +30
29OCT26 130.00 P 10.72 11.60 10.72 11.58 -0.01 42 403 3,157 +402
29OCT26 132.50 P 11.87 12.50 11.71 13.03 -0.09 42 120 190 +120
29OCT26 135.00 P 0.00 0.00 0.00 14.68 -0.07 42 0 125 0
29OCT26 137.50 P 0.00 0.00 0.00 16.42 -0.40 42 0 34 0
29OCT26 140.00 P 18.28 18.28 18.23 18.23 -0.10 42 250 1,003 +244
29OCT26 142.50 P 20.00 20.00 20.00 20.13 -0.14 43 1 2 +1
29OCT26 145.00 P 20.50 20.50 20.50 21.93 -0.18 42 1 1 +1
29OCT26 147.50 P 0.00 0.00 0.00 24.30 +0.17 44 0 0 0
29OCT26 150.00 P 23.90 24.80 23.90 26.35 +0.12 44 104 64 -40
29OCT26 152.50 P 0.00 0.00 0.00 28.46 +0.14 44 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 30.46 0.00 44 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.68 +0.05 44 0 0 0
29OCT26 160.00 P 32.70 33.00 32.60 34.84 0.00 44 104 104 +104
29OCT26 162.50 P 0.00 0.00 0.00 37.33 +0.24 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 39.62 +0.37 46 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.92 +0.36 46 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 44.24 +0.26 46 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 46.62 +0.29 46 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 49.00 +0.41 46 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 51.40 +0.33 46 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 53.65 +0.18 42 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 56.12 +0.24 42 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 58.60 +0.29 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 61.10 +0.30 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 63.60 +0.30 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 66.10 +0.30 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 68.60 +0.30 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 71.10 +0.30 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 73.60 +0.30 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 78.60 +0.30 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 55 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 0.00 0.00 0.00 0.01 0.00 44 0 279 0
27NOV26 65.00 P 0.17 0.18 0.17 0.02 0.00 45 249 531 +249
27NOV26 67.50 P 0.00 0.00 0.00 0.03 0.00 44 0 114 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.07 0.00 44 0 52 0
27NOV26 75.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 220 0
27NOV26 77.50 P 0.47 0.48 0.47 0.15 -0.01 43 93 128 +92
27NOV26 80.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 49 0
27NOV26 82.50 P 0.00 0.00 0.00 0.31 -0.02 43 0 36 0
27NOV26 85.00 P 0.00 0.00 0.00 0.44 -0.02 43 0 37 0
27NOV26 87.50 P 0.94 0.94 0.94 0.60 -0.03 43 75 78 +75
27NOV26 90.00 P 1.11 1.11 1.11 0.80 -0.03 43 2 76 0
27NOV26 92.50 P 0.00 0.00 0.00 1.06 -0.03 43 0 221 0
27NOV26 95.00 P 1.38 1.38 1.38 1.35 -0.03 43 6 885 +6
27NOV26 97.50 P 1.82 1.82 1.82 1.74 -0.04 43 65 424 +65
27NOV26 100.00 P 2.00 2.30 2.00 2.15 -0.04 43 86 202 +66
27NOV26 102.50 P 2.77 2.77 2.69 2.68 -0.04 44 130 202 +30
27NOV26 105.00 P 3.02 3.29 3.02 3.16 -0.12 43 366 410 +161
27NOV26 107.50 P 3.47 3.90 3.47 3.77 -0.17 43 306 564 +276
27NOV26 110.00 P 4.25 4.62 4.25 4.44 -0.17 43 249 1,126 +15
27NOV26 112.50 P 5.33 5.33 5.25 5.20 -0.17 42 1,319 1,886 +1,244
27NOV26 115.00 P 5.65 6.20 5.65 6.11 -0.11 43 113 2,691 +51
27NOV26 117.50 P 0.00 0.00 0.00 7.01 -0.16 42 0 1,506 0
27NOV26 120.00 P 7.12 8.15 7.12 8.01 -0.20 42 161 594 +161
27NOV26 122.50 P 9.15 9.53 9.15 9.20 -0.15 42 153 1,152 +126
27NOV26 125.00 P 10.51 10.51 10.46 10.44 -0.15 42 120 2,913 +90
27NOV26 127.50 P 11.06 11.06 11.06 11.77 -0.15 42 20 610 +20
27NOV26 130.00 P 12.39 12.90 12.28 13.22 -0.12 42 153 2,233 +113
27NOV26 132.50 P 13.86 13.98 13.78 14.71 -0.06 42 103 263 +83
27NOV26 135.00 P 0.00 0.00 0.00 16.44 -0.15 43 0 2 0
27NOV26 137.50 P 0.00 0.00 0.00 18.01 -0.62 43 0 1 0
27NOV26 140.00 P 0.00 0.00 0.00 19.77 -0.12 43 0 2 0
27NOV26 142.50 P 0.00 0.00 0.00 21.61 -0.06 43 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 23.50 -0.17 43 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 25.41 -0.13 43 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 27.69 +0.10 45 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 29.62 +0.03 44 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 31.79 +0.14 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.88 +0.13 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 35.96 +0.07 45 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 38.23 +0.18 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 40.36 +0.11 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.68 +0.21 46 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.88 +0.14 45 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 47.06 +0.06 44 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 49.32 +0.02 44 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 51.62 0.00 43 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 54.01 +0.06 43 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 56.39 +0.08 43 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 58.81 +0.12 43 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 61.33 +0.26 45 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 63.62 +0.13 41 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 66.14 +0.23 43 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 68.61 +0.27 43 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 71.10 +0.29 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 73.60 +0.30 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.60 +0.30 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 0.00 43 0 0 0
30DEC26 60.00 P 0.21 0.21 0.21 0.02 0.00 44 21 9,266 0
30DEC26 62.50 P 0.23 0.25 0.23 0.03 0.00 43 53 5,690 +51
30DEC26 65.00 P 0.28 0.31 0.28 0.05 0.00 43 53 3,050 +50
30DEC26 67.50 P 0.33 0.35 0.33 0.07 -0.01 43 51 733 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 880 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 1,392 0
30DEC26 77.50 P 0.72 0.72 0.72 0.31 -0.02 43 1 1,678 -1
30DEC26 80.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 4,003 0
30DEC26 82.50 P 0.00 0.00 0.00 0.57 -0.03 43 0 3,671 0
30DEC26 85.00 P 0.00 0.00 0.00 0.77 -0.03 43 0 10,384 0
30DEC26 87.50 P 0.00 0.00 0.00 0.99 -0.04 43 0 6,691 0
30DEC26 90.00 P 1.47 1.47 1.47 1.28 -0.04 43 2 6,929 -2
30DEC26 92.50 P 0.00 0.00 0.00 1.60 -0.05 43 0 4,553 0
30DEC26 95.00 P 0.00 0.00 0.00 2.00 -0.05 43 0 11,340 0
30DEC26 97.50 P 2.59 2.59 2.59 2.44 -0.06 43 30 3,840 0
30DEC26 100.00 P 2.78 3.08 2.78 2.97 -0.06 43 1,039 16,859 -1,035
30DEC26 102.50 P 3.20 3.67 3.20 3.50 -0.10 43 105 4,214 +40
30DEC26 105.00 P 4.11 4.17 4.11 4.12 -0.14 42 42 10,351 +30
30DEC26 107.50 P 4.85 4.87 4.79 4.77 -0.23 42 156 6,282 0
30DEC26 110.00 P 5.12 5.70 5.12 5.50 -0.13 42 174 11,281 -42
30DEC26 112.50 P 6.37 6.42 6.37 6.31 -0.22 42 131 5,568 +77
30DEC26 115.00 P 7.29 7.32 7.29 7.32 -0.05 42 3 13,181 +3
30DEC26 117.50 P 7.91 8.38 7.91 8.21 -0.24 41 146 7,696 +30
30DEC26 120.00 P 9.15 9.50 9.15 9.29 -0.19 42 63 17,362 +60
30DEC26 122.50 P 10.06 10.70 10.06 10.44 -0.21 41 66 6,645 +66
30DEC26 125.00 P 11.20 11.86 11.20 11.71 -0.22 41 21 11,808 +21
30DEC26 127.50 P 11.92 13.29 11.92 13.10 -0.15 42 176 5,873 +175
30DEC26 130.00 P 13.86 13.95 13.86 14.52 -0.15 42 110 18,210 -110
30DEC26 132.50 P 16.32 16.32 16.32 16.01 -0.73 42 1 5,518 0
30DEC26 135.00 P 16.18 17.88 16.18 17.74 -0.03 42 2,002 6,907 -744
30DEC26 137.50 P 18.50 18.50 18.50 19.40 -0.04 42 5 2,584 -4
30DEC26 140.00 P 19.44 19.44 19.44 21.00 -0.11 42 2 3,216 0
30DEC26 142.50 P 0.00 0.00 0.00 22.79 -0.09 42 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 24.64 -0.14 42 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 26.52 -0.19 43 0 1,043 0
30DEC26 150.00 P 27.99 28.30 27.88 28.47 0.00 43 4 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 30.50 -0.13 43 0 1,272 0
30DEC26 155.00 P 32.00 32.00 32.00 32.87 -0.36 44 1 3,389 0
30DEC26 157.50 P 0.00 0.00 0.00 34.75 +0.04 44 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 36.87 +0.14 44 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 38.97 +0.07 44 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 41.11 +0.18 44 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 43.19 -0.03 44 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 45.46 +0.04 44 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 47.63 -0.01 44 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 49.98 +0.09 44 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 52.37 +0.21 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.48 +0.03 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 56.89 +0.16 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 59.08 0.00 43 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 61.55 +0.15 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.10 +0.30 45 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 66.39 +0.27 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 68.63 +0.04 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.12 +0.16 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.64 +0.23 42 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 78.60 +0.29 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.60 +0.30 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.60 +0.30 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.60 +0.30 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.60 +0.30 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 103.60 +0.30 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 108.60 +0.30 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.60 +0.30 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 118.60 +0.30 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 123.60 +0.30 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 128.60 +0.30 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.60 +0.30 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.60 +0.30 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.60 +0.30 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.60 +0.30 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.60 +0.30 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 158.60 +0.30 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 163.60 +0.30 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 168.60 +0.30 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.60 +0.30 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 0.01 -0.01 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 0.00 43 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 60 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 2,612 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 705 0
30MAR27 65.00 P 0.00 0.00 0.00 0.24 -0.03 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 678 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 734 0
30MAR27 72.50 P 0.00 0.00 0.00 0.60 -0.03 42 0 3,910 0
30MAR27 75.00 P 1.32 1.32 1.32 0.78 -0.04 42 2 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 0.99 -0.04 42 0 895 0
30MAR27 80.00 P 0.00 0.00 0.00 1.25 -0.05 42 0 7,757 0
30MAR27 82.50 P 0.00 0.00 0.00 1.55 -0.05 42 0 1,846 0
30MAR27 85.00 P 2.28 2.36 2.28 1.88 -0.07 42 19 3,069 -15
30MAR27 87.50 P 2.75 2.75 2.63 2.29 -0.08 42 19 2,396 +18
30MAR27 90.00 P 0.00 0.00 0.00 2.71 -0.08 42 0 11,703 0
30MAR27 92.50 P 0.00 0.00 0.00 3.25 -0.09 42 0 2,411 0
30MAR27 95.00 P 0.00 0.00 0.00 3.80 -0.10 42 0 4,960 0
30MAR27 97.50 P 0.00 0.00 0.00 4.43 -0.10 42 0 2,447 0
30MAR27 100.00 P 4.90 5.21 4.90 5.08 -0.16 42 11 6,246 -1
30MAR27 102.50 P 5.54 5.54 5.54 5.74 -0.19 42 2 2,981 0
30MAR27 105.00 P 0.00 0.00 0.00 6.47 -0.18 42 0 5,973 0
30MAR27 107.50 P 7.14 7.14 7.14 7.25 -0.22 42 65 2,690 +65
30MAR27 110.00 P 7.76 7.92 7.76 8.13 -0.26 42 4 8,842 -4
30MAR27 112.50 P 9.02 9.02 9.02 9.07 -0.23 41 10 3,154 0
30MAR27 115.00 P 9.50 9.50 9.50 10.07 -0.25 41 4 10,073 0
30MAR27 117.50 P 10.88 10.88 10.88 11.13 -0.27 41 1 4,446 +1
30MAR27 120.00 P 11.50 12.05 11.50 12.28 -0.23 41 8 10,702 -8
30MAR27 122.50 P 13.50 13.50 13.50 13.48 -0.24 41 1 5,375 +1
30MAR27 125.00 P 14.32 14.32 14.32 14.78 -0.22 41 1 8,093 0
30MAR27 127.50 P 15.53 15.53 15.53 16.13 -0.25 41 2 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 17.56 -0.20 41 0 9,983 0
30MAR27 132.50 P 0.00 0.00 0.00 18.92 -0.33 41 0 363 0
30MAR27 135.00 P 19.39 19.39 19.39 20.47 -0.33 41 1 3,271 +1
30MAR27 137.50 P 0.00 0.00 0.00 22.08 -0.35 41 0 418 0
30MAR27 140.00 P 23.50 23.50 23.50 23.86 -0.21 41 1 1,682 -1
30MAR27 142.50 P 0.00 0.00 0.00 25.88 -0.02 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 27.62 -0.04 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 29.52 +0.02 43 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 31.37 +0.01 43 0 250 0
30MAR27 152.50 P 0.00 0.00 0.00 33.28 +0.04 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 35.15 -0.04 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 37.13 0.00 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 39.11 -0.03 43 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 41.13 -0.02 43 0 4 0
30MAR27 165.00 P 41.00 41.00 41.00 43.74 +1.79 45 1 23 +1
30MAR27 167.50 P 0.00 0.00 0.00 45.36 +0.10 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 47.46 +0.11 43 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 49.58 +0.13 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.72 +0.12 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.87 +0.12 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.10 +0.15 43 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 58.31 +0.11 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.55 +0.16 43 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 62.79 +0.15 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 65.07 +0.16 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 67.39 +0.20 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.70 +0.21 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 72.01 +0.18 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 74.37 +0.22 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 79.10 +0.22 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 49 0
29JUN27 46.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.14 -0.02 42 0 179 0
29JUN27 55.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 173 0
29JUN27 57.50 P 1.00 1.00 1.00 0.29 -0.02 42 30 62 +30
29JUN27 60.00 P 1.12 1.12 1.12 0.38 -0.03 42 2 2 +2
29JUN27 62.50 P 0.00 0.00 0.00 0.51 -0.04 42 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.66 -0.04 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.85 -0.05 42 0 1,143 0
29JUN27 70.00 P 0.00 0.00 0.00 1.07 -0.05 42 0 3,193 0
29JUN27 72.50 P 0.00 0.00 0.00 1.33 -0.06 42 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 1.64 -0.06 42 0 631 0
29JUN27 77.50 P 0.00 0.00 0.00 1.96 -0.08 42 0 694 0
29JUN27 80.00 P 2.80 2.80 2.80 2.38 -0.08 43 1 395 +1
29JUN27 82.50 P 0.00 0.00 0.00 2.80 -0.08 43 0 455 0
29JUN27 85.00 P 0.00 0.00 0.00 3.29 -0.11 43 0 6,181 0
29JUN27 87.50 P 4.15 4.15 4.15 3.85 -0.11 43 650 3,227 +447
29JUN27 90.00 P 0.00 0.00 0.00 4.41 -0.11 43 0 1,049 0
29JUN27 92.50 P 0.00 0.00 0.00 5.09 -0.12 43 0 662 0
29JUN27 95.00 P 5.86 5.86 5.86 5.81 -0.12 43 75 5,798 0
29JUN27 97.50 P 6.35 6.58 6.35 6.50 -0.16 43 106 1,155 -21
29JUN27 100.00 P 7.39 7.39 7.39 7.22 -0.16 42 65 5,819 +65
29JUN27 102.50 P 7.88 8.11 7.88 7.98 -0.15 42 69 875 +67
29JUN27 105.00 P 8.41 9.02 8.41 8.81 -0.17 42 11 1,660 -1
29JUN27 107.50 P 9.56 9.56 9.56 9.69 -0.18 42 65 728 +65
29JUN27 110.00 P 10.70 10.70 10.70 10.64 -0.30 41 2 1,265 +2
29JUN27 112.50 P 11.41 11.87 11.41 11.63 -0.30 41 86 521 +54
29JUN27 115.00 P 12.43 12.69 12.43 12.68 -0.42 41 4 646 0
29JUN27 117.50 P 13.16 13.49 13.16 13.86 -0.25 41 6 2,733 0
29JUN27 120.00 P 14.40 15.09 14.40 15.07 -0.26 41 3 962 +2
29JUN27 122.50 P 16.00 16.35 16.00 16.29 -0.25 41 61 255 +40
29JUN27 125.00 P 16.65 17.84 16.65 17.54 -0.30 41 108 3,294 +6
29JUN27 127.50 P 18.55 19.18 18.55 18.93 -0.27 41 336 750 +294
29JUN27 130.00 P 19.93 20.70 19.93 20.33 -0.16 41 141 571 +125
29JUN27 132.50 P 0.00 0.00 0.00 21.84 -0.29 41 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 23.38 -0.32 41 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 24.98 -0.28 41 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 26.55 -0.26 41 0 226 0
29JUN27 142.50 P 0.00 0.00 0.00 28.22 -0.26 41 0 318 0
29JUN27 145.00 P 0.00 0.00 0.00 30.29 +0.09 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 32.02 -0.07 42 0 110 0
29JUN27 150.00 P 32.41 32.41 32.41 33.84 +0.86 42 1 142 +1
29JUN27 152.50 P 0.00 0.00 0.00 35.69 -0.06 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 37.55 -0.07 42 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 39.46 -0.04 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.40 -0.02 42 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 43.36 -0.02 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.35 +0.02 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 47.36 +0.03 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.39 0.00 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.46 +0.02 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.53 +0.04 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.62 +0.04 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.74 +0.03 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 59.90 +0.07 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 62.04 +0.06 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.18 +0.06 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.39 +0.08 43 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.65 +0.13 43 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 70.87 +0.12 43 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 73.12 +0.13 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 75.29 +0.06 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 79.85 +0.06 42 0 0 0
TOTAL PUT 35,544 1,011,999 +8,968
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$ 8.550
28AUG26 5.00 C 0.00 0.00 0.00 3.57 -0.16 122 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.31 -0.17 91 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.12 -0.11 138 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.86 -0.12 121 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.62 -0.11 115 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.36 -0.12 100 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.10 -0.13 85 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.82 -0.17 58 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.62 -0.12 73 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.37 -0.12 63 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.10 -0.15 48 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.89 -0.16 48 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.70 -0.15 49 0 111 0
28AUG26 8.25 C 0.00 0.00 0.00 0.54 -0.13 50 0 73 0
28AUG26 8.50 C 0.60 0.62 0.60 0.40 -0.12 50 15 457 -7
28AUG26 8.75 C 0.50 0.50 0.48 0.29 -0.09 50 3 354 -1
28AUG26 9.00 C 0.32 0.32 0.28 0.20 -0.08 50 73 567 -70
28AUG26 9.25 C 0.16 0.16 0.16 0.14 -0.06 51 1 170 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.05 50 0 598 0
28AUG26 9.75 C 0.13 0.13 0.13 0.06 -0.03 51 20 285 +20
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 515 0
28AUG26 10.50 C 0.05 0.05 0.05 0.02 -0.01 55 2 114 +2
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
28AUG26 12.00 C 0.01 0.01 0.01 0.01 0.00 73 5 105 +5
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.90 -0.14 116 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.78 -0.16 100 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.68 -0.16 96 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.57 -0.17 84 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.33 -0.16 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.12 -0.12 96 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.86 -0.13 85 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.62 -0.12 80 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 -0.13 70 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.11 -0.14 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 -0.11 61 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 -0.12 58 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 -0.12 54 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.21 -0.15 52 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.98 -0.15 46 0 426 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 -0.12 49 0 299 0
29SEP26 8.25 C 0.00 0.00 0.00 0.68 -0.13 48 0 527 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 -0.13 47 0 291 0
29SEP26 8.75 C 0.51 0.51 0.50 0.43 -0.11 47 14 387 +10
29SEP26 9.00 C 0.00 0.00 0.00 0.34 -0.09 47 0 201 0
29SEP26 9.25 C 0.47 0.47 0.37 0.26 -0.09 47 10 194 +6
29SEP26 9.50 C 0.35 0.35 0.35 0.20 -0.07 47 2 601 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.05 47 0 413 0
29SEP26 10.00 C 0.19 0.19 0.19 0.12 -0.04 47 1 243 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 323 0
29SEP26 11.00 C 0.11 0.11 0.11 0.04 -0.02 48 42 443 0
29SEP26 11.50 C 0.08 0.08 0.08 0.02 -0.02 47 1 1,092 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.62 -0.12 97 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.37 -0.12 89 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.12 -0.12 82 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.86 -0.13 73 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.64 -0.10 73 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.36 -0.14 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.12 -0.13 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.92 -0.13 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.69 -0.10 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.48 -0.12 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.29 -0.11 52 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.09 -0.15 49 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.93 -0.13 48 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 0.82 -0.12 50 0 60 0
29OCT26 8.50 C 0.82 0.82 0.82 0.70 -0.11 50 12 120 +12
29OCT26 8.75 C 0.70 0.70 0.70 0.60 -0.09 50 7 135 +7
29OCT26 9.00 C 0.00 0.00 0.00 0.50 -0.09 49 0 209 0
29OCT26 9.25 C 0.59 0.59 0.52 0.43 -0.07 49 47 266 +47
29OCT26 9.50 C 0.00 0.00 0.00 0.36 -0.06 49 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.30 -0.06 49 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 -0.05 49 0 31 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 -0.04 49 0 21 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 75 0
29OCT26 12.00 C 0.10 0.10 0.10 0.06 -0.01 50 60 453 +60
27NOV26 6.00 C 0.00 0.00 0.00 2.64 -0.13 65 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.41 -0.14 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.17 -0.11 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.95 -0.13 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.74 -0.13 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.55 -0.13 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.37 -0.14 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.21 -0.14 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.07 -0.13 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.94 -0.13 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.82 -0.12 49 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.72 -0.11 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.63 -0.10 49 0 30 0
27NOV26 9.25 C 0.00 0.00 0.00 0.55 -0.09 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.48 -0.08 49 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.41 -0.08 49 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.36 -0.07 49 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.26 -0.06 48 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 112 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.62 -0.12 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.37 -0.14 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.12 -0.13 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.90 -0.12 64 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.67 -0.10 61 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.44 -0.11 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.22 -0.11 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.02 -0.12 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 -0.12 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.66 -0.12 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 -0.11 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.35 -0.11 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 -0.10 51 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.08 51 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.09 51 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 -0.10 50 0 75 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.09 50 0 77 0
30DEC26 9.25 C 0.81 0.81 0.81 0.71 -0.08 50 60 90 +53
30DEC26 9.50 C 0.00 0.00 0.00 0.63 -0.08 50 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.07 50 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.07 50 0 43 0
30DEC26 10.50 C 0.52 0.52 0.52 0.39 -0.06 50 16 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.04 50 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.04 50 0 19 0
30DEC26 12.00 C 0.29 0.29 0.29 0.19 -0.03 50 20 62 -13
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.02 50 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.62 -0.12 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.40 -0.12 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.19 -0.15 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.97 -0.14 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.75 -0.15 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.56 -0.15 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.37 -0.17 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.21 -0.14 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.04 -0.15 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.89 -0.15 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.75 -0.14 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 -0.13 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.50 -0.12 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.37 -0.13 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 -0.12 49 0 110 0
30MAR27 8.75 C 1.20 1.20 1.20 1.17 -0.10 49 15 65 +15
30MAR27 9.00 C 1.34 1.34 1.19 1.07 -0.12 49 5 78 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.11 49 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 -0.11 49 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.10 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 -0.09 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 -0.09 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 -0.08 49 0 51 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.07 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 -0.06 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.05 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.72 -0.14 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.50 -0.15 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.30 -0.16 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.10 -0.17 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.92 -0.16 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.75 -0.16 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.59 -0.14 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.43 -0.15 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.29 -0.13 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.15 -0.13 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.01 -0.13 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.89 -0.14 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.78 -0.13 51 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.66 -0.13 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.56 -0.12 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.46 -0.12 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 -0.12 50 0 1 0
29JUN27 9.25 C 1.45 1.45 1.45 1.28 -0.10 50 30 30 +30
29JUN27 9.50 C 0.00 0.00 0.00 1.20 -0.10 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.12 -0.11 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 -0.11 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 -0.09 50 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.80 -0.08 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 -0.08 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 -0.07 50 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 -0.06 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 -0.06 50 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 -0.05 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 -0.05 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.03 50 0 32 0
TOTAL CALL 461 27,084 +177
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 0.00 107 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 210 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 190 0
28AUG26 7.75 P 0.06 0.07 0.06 0.08 +0.01 48 35 242 -15
28AUG26 8.00 P 0.10 0.14 0.10 0.14 +0.02 49 111 516 +91
28AUG26 8.25 P 0.00 0.00 0.00 0.22 +0.03 48 0 173 0
28AUG26 8.50 P 0.00 0.00 0.00 0.33 +0.05 48 0 335 0
28AUG26 8.75 P 0.40 0.47 0.40 0.47 +0.07 49 7 170 +4
28AUG26 9.00 P 0.41 0.41 0.41 0.64 +0.10 50 35 64 +33
28AUG26 9.25 P 0.00 0.00 0.00 0.83 +0.10 51 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 +0.12 48 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.22 +0.08 42 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.46 +0.10 43 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 1.95 +0.11 0 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.45 +0.14 0 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.95 +0.14 0 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.45 +0.14 0 0 0 -8
28AUG26 12.50 P 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.45 +0.12 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.95 +0.12 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.95 +0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.45 +0.14 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.95 +0.16 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 6.00 P 0.03 0.03 0.03 0.02 +0.01 50 5 81 -5
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 48 0 122 0
29SEP26 6.50 P 0.05 0.05 0.05 0.05 +0.01 48 5 156 +5
29SEP26 6.75 P 0.05 0.06 0.05 0.08 +0.01 48 5 145 +5
29SEP26 7.00 P 0.09 0.09 0.09 0.11 +0.01 46 10 181 0
29SEP26 7.25 P 0.15 0.15 0.15 0.16 +0.02 46 10 200 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.03 46 0 398 0
29SEP26 7.75 P 0.28 0.28 0.28 0.31 +0.03 46 4 291 0
29SEP26 8.00 P 0.35 0.36 0.35 0.41 +0.04 45 42 731 +22
29SEP26 8.25 P 0.42 0.45 0.42 0.53 +0.06 45 4 159 0
29SEP26 8.50 P 0.56 0.62 0.56 0.66 +0.06 44 56 399 -50
29SEP26 8.75 P 0.68 0.71 0.68 0.82 +0.09 45 45 162 +45
29SEP26 9.00 P 0.00 0.00 0.00 0.98 +0.09 43 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 +0.10 43 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 +0.11 41 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 +0.12 40 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 +0.12 37 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.20 +0.14 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.15 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 +0.16 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.61 +0.12 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 +0.12 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.57 +0.11 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.05 +0.09 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.54 +0.09 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.02 +0.09 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.51 +0.06 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.99 +0.06 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.52 +0.08 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.02 +0.08 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.52 +0.08 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.01 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.53 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.05 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.55 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.05 +0.12 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 +0.01 50 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 +0.01 48 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 51 0
29OCT26 6.75 P 0.00 0.00 0.00 0.16 +0.02 48 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.22 +0.03 48 0 178 0
29OCT26 7.25 P 0.00 0.00 0.00 0.29 +0.04 48 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.37 +0.04 48 0 481 0
29OCT26 7.75 P 0.34 0.40 0.34 0.47 +0.06 48 75 367 +55
29OCT26 8.00 P 0.45 0.50 0.45 0.57 +0.06 47 70 281 +70
29OCT26 8.25 P 0.64 0.64 0.64 0.69 +0.06 47 17 171 +1
29OCT26 8.50 P 0.77 0.77 0.77 0.83 +0.08 47 15 194 0
29OCT26 8.75 P 0.82 0.82 0.82 0.98 +0.09 46 50 125 +50
29OCT26 9.00 P 0.00 0.00 0.00 1.14 +0.09 46 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.31 +0.11 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.49 +0.11 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.68 +0.11 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.87 +0.11 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.29 +0.10 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.72 +0.13 31 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.17 +0.13 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.63 +0.13 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.14 +0.01 49 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.23 +0.01 47 0 115 0
27NOV26 7.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 35 0
27NOV26 7.25 P 0.00 0.00 0.00 0.38 +0.03 48 0 45 0
27NOV26 7.50 P 0.00 0.00 0.00 0.46 +0.03 47 0 70 0
27NOV26 7.75 P 0.00 0.00 0.00 0.57 +0.04 47 0 30 0
27NOV26 8.00 P 0.58 0.58 0.58 0.68 +0.05 47 55 55 +10
27NOV26 8.25 P 0.00 0.00 0.00 0.80 +0.05 47 0 60 0
27NOV26 8.50 P 0.86 0.86 0.86 0.94 +0.06 46 15 60 +15
27NOV26 8.75 P 1.00 1.00 0.98 1.08 +0.06 46 80 165 +50
27NOV26 9.00 P 0.00 0.00 0.00 1.24 +0.07 46 0 50 0
27NOV26 9.25 P 0.00 0.00 0.00 1.41 +0.07 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.58 +0.06 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.76 +0.06 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.96 +0.08 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.36 +0.07 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.78 +0.07 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 50 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
30DEC26 6.50 P 0.21 0.21 0.21 0.26 +0.02 49 10 27 -10
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.03 49 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 77 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.04 49 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.05 48 0 66 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 +0.05 48 0 41 0
30DEC26 8.00 P 0.64 0.66 0.64 0.81 +0.06 48 2 188 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.07 48 0 135 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.08 48 0 85 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 +0.08 48 0 33 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 +0.09 47 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 +0.06 47 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.09 47 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 +0.09 47 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.08 46 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 +0.07 44 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 +0.07 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.29 +0.06 41 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.75 +0.08 39 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.21 +0.09 28 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.68 +0.10 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.16 +0.11 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.64 +0.11 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.11 +0.10 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.59 +0.09 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.09 +0.11 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.08 +0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.57 +0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.07 +0.13 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.57 +0.13 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.06 +0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.56 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.06 +0.13 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.23 +0.01 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.02 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.02 47 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.02 47 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.03 47 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 +0.04 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.04 47 0 20 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.04 47 0 95 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 +0.04 47 0 110 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 +0.05 46 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 +0.06 47 0 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 +0.06 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 +0.07 46 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 +0.05 46 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.08 +0.05 45 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.26 +0.04 45 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 +0.04 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 +0.03 44 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.43 +0.03 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.86 +0.04 42 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.30 +0.05 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.75 +0.05 39 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.24 +0.09 40 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.70 +0.09 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.65 +0.10 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.13 +0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.62 +0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.11 +0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.60 +0.11 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.08 +0.10 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.58 +0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.07 +0.11 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.58 +0.12 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 0.00 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 +0.01 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 +0.01 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 +0.03 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.49 +0.02 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 +0.03 48 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 +0.03 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.77 +0.04 48 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 +0.04 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 +0.04 48 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.11 +0.05 48 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.24 +0.05 48 0 100 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 +0.05 48 0 37 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 +0.06 47 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.66 +0.06 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.81 +0.06 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.97 +0.08 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.13 +0.07 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 +0.05 47 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.47 +0.07 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.83 +0.04 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.20 +0.02 45 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.61 +0.04 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.02 +0.04 45 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.44 +0.04 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.87 +0.04 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.31 +0.04 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.76 +0.05 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.22 +0.05 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.15 +0.06 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.63 +0.07 0 0 0 0
TOTAL PUT 763 21,363 +378
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$ 3.466
28AUG26 2.20 C 0.00 0.00 0.00 1.43 -0.03 178 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.33 -0.03 165 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.23 -0.03 152 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.13 -0.03 140 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.03 -0.03 128 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.93 -0.03 116 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.83 -0.03 105 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.73 -0.03 95 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.63 -0.03 83 0 0 -10
28AUG26 3.10 C 0.00 0.00 0.00 0.53 -0.03 73 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.43 -0.03 62 0 0 -14
28AUG26 3.30 C 0.00 0.00 0.00 0.33 -0.03 51 0 3 -30
28AUG26 3.40 C 0.00 0.00 0.00 0.24 -0.03 46 0 351 0
28AUG26 3.50 C 0.22 0.22 0.22 0.17 -0.03 45 5 613 0
28AUG26 3.60 C 0.16 0.16 0.11 0.11 -0.04 41 15 320 0
28AUG26 3.70 C 0.12 0.13 0.07 0.08 -0.02 44 56 304 +34
28AUG26 3.80 C 0.10 0.10 0.08 0.05 -0.02 43 290 1,503 0
28AUG26 3.90 C 0.07 0.07 0.06 0.04 -0.01 47 152 260 +40
28AUG26 4.00 C 0.06 0.06 0.04 0.02 -0.01 44 25 277 +13
28AUG26 4.10 C 0.04 0.04 0.04 0.01 -0.01 43 5 328 +5
28AUG26 4.20 C 0.03 0.03 0.03 0.01 0.00 48 53 805 +35
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 211 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 183 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 28 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.43 -0.03 107 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.33 -0.03 99 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.23 -0.03 91 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.13 -0.03 84 0 0 -5
29SEP26 2.60 C 0.00 0.00 0.00 1.03 -0.03 77 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 -0.03 70 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.83 -0.03 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 -0.03 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 -0.03 50 0 1 0
29SEP26 3.10 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 -0.01 47 0 32 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 -0.01 46 0 82 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 -0.04 44 0 130 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 156 0
29SEP26 3.60 C 0.26 0.26 0.25 0.21 -0.04 43 42 162 +30
29SEP26 3.70 C 0.20 0.20 0.17 0.18 -0.02 45 90 411 +60
29SEP26 3.80 C 0.17 0.17 0.17 0.14 -0.03 44 30 185 0
29SEP26 3.90 C 0.15 0.15 0.14 0.11 -0.03 44 67 442 -23
29SEP26 4.00 C 0.12 0.12 0.11 0.09 -0.02 44 70 4,458 -18
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.02 44 0 703 0
29SEP26 4.20 C 0.10 0.10 0.08 0.06 -0.01 46 8 132 +8
29SEP26 4.30 C 0.08 0.08 0.08 0.04 -0.02 44 37 561 -30
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 44 0 60 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,352 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 4.90 C 0.04 0.04 0.04 0.01 0.00 47 225 383 +225
29SEP26 5.00 C 0.03 0.03 0.03 0.01 0.00 50 10 4,223 +10
29SEP26 5.25 C 0.02 0.02 0.02 0.01 0.00 55 30 721 -30
29SEP26 5.50 C 0.02 0.02 0.02 0.01 0.00 61 2 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 210 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.43 -0.03 84 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.33 -0.03 78 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.23 -0.03 71 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.13 -0.03 65 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.03 -0.03 60 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.93 -0.03 54 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.83 -0.03 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.52 0.00 47 0 177 0
29OCT26 3.30 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.37 -0.03 42 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.28 -0.03 43 0 172 0
29OCT26 3.70 C 0.00 0.00 0.00 0.24 -0.03 44 0 319 0
29OCT26 3.80 C 0.00 0.00 0.00 0.21 -0.02 45 0 35 0
29OCT26 3.90 C 0.23 0.23 0.17 0.17 -0.03 44 4 29 +4
29OCT26 4.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29OCT26 4.20 C 0.13 0.13 0.13 0.10 -0.02 44 200 0 -200
29OCT26 4.30 C 0.12 0.12 0.12 0.09 -0.01 45 5 8 +5
29OCT26 4.40 C 0.00 0.00 0.00 0.07 -0.02 45 0 72 0
29OCT26 4.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 - 45 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 1.03 -0.03 51 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.94 -0.02 49 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.64 0.00 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.39 -0.02 45 0 310 0
27NOV26 3.60 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
27NOV26 4.00 C 0.27 0.27 0.27 0.21 -0.02 46 2 2 +2
27NOV26 4.10 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 -0.02 46 0 2 0
27NOV26 4.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 - 47 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.43 -0.03 61 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.33 -0.03 57 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.23 -0.03 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.15 -0.02 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.06 -0.02 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.90 -0.01 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.01 47 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 -0.02 47 0 250 0
30DEC26 3.40 C 0.54 0.54 0.54 0.51 -0.01 47 2 512 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 -0.02 46 0 96 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.02 46 0 3,338 0
30DEC26 3.70 C 0.41 0.41 0.41 0.38 -0.01 48 30 3,249 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 -0.02 48 0 1,209 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 -0.03 47 0 182 0
30DEC26 4.00 C 0.29 0.29 0.27 0.27 -0.02 47 86 762 +1
30DEC26 4.10 C 0.30 0.30 0.30 0.25 -0.02 48 5 1,215 +5
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.02 48 0 305 0
30DEC26 4.30 C 0.23 0.23 0.23 0.20 -0.01 48 222 584 +191
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.01 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 596 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.01 48 0 51 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 49 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 48 0 281 0
30DEC26 5.00 C 0.13 0.13 0.13 0.09 -0.01 48 100 503 -100
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 49 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 49 0 2,100 0
30DEC26 5.75 C 0.07 0.07 0.07 0.04 0.00 50 15 404 -15
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 50 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 49 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 325 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 258 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 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 0.03 0.03 0.03 0.01 0.00 64 2 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.47 -0.01 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.38 -0.01 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.30 -0.01 52 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.22 -0.01 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.14 -0.01 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.06 -0.02 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.99 -0.01 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.85 -0.02 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 -0.01 47 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.73 -0.01 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.68 -0.01 47 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 -0.01 47 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 -0.02 46 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.03 46 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.50 -0.02 47 0 5,069 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 -0.03 47 0 442 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 -0.03 46 0 327 0
30MAR27 4.00 C 0.43 0.45 0.43 0.39 -0.03 47 180 5,000 0
30MAR27 4.10 C 0.40 0.40 0.40 0.36 -0.02 47 30 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.02 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.02 46 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.02 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.02 46 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.02 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 46 0 1,005 0
30MAR27 4.80 C 0.27 0.27 0.27 0.19 -0.02 46 2 102 +2
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.01 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 -0.01 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 0.00 47 0 226 0
30MAR27 6.00 C 0.14 0.14 0.14 0.07 -0.01 47 30 559 +30
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 47 0 22 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 47 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 45 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.52 -0.01 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.43 -0.02 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.37 0.00 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.29 -0.01 51 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.22 0.00 50 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.14 -0.01 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.01 -0.01 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.94 -0.02 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.83 -0.02 47 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.77 -0.03 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.72 -0.03 46 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
29JUN27 3.60 C 0.64 0.64 0.64 0.62 -0.05 45 30 30 +30
29JUN27 3.70 C 0.64 0.64 0.62 0.61 -0.03 47 43 13 -17
29JUN27 3.80 C 0.00 0.00 0.00 0.58 -0.02 48 0 35 0
29JUN27 3.90 C 0.00 0.00 0.00 0.54 -0.03 48 0 3 0
29JUN27 4.00 C 0.55 0.55 0.55 0.51 -0.03 48 8 42 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 -0.03 47 0 230 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 -0.03 47 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 -0.03 47 0 30 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.03 47 0 7 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 -0.03 47 0 14 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 -0.02 47 0 66 0
TOTAL CALL 2,208 73,978 +238
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 103 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 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 51 0 92 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 399 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 0.00 43 0 454 0
28AUG26 3.30 P 0.03 0.03 0.03 0.04 0.00 44 50 162 +35
28AUG26 3.40 P 0.04 0.04 0.04 0.06 0.00 41 50 226 +33
28AUG26 3.50 P 0.00 0.00 0.00 0.10 0.00 42 0 820 0
28AUG26 3.60 P 0.13 0.16 0.13 0.16 +0.02 44 60 417 +60
28AUG26 3.70 P 0.18 0.19 0.18 0.22 +0.01 44 30 1,318 +30
28AUG26 3.80 P 0.00 0.00 0.00 0.30 +0.02 47 0 113 0
28AUG26 3.90 P 0.00 0.00 0.00 0.37 +0.03 42 0 209 0
28AUG26 4.00 P 0.42 0.42 0.42 0.45 0.00 35 18 56 -18
28AUG26 4.10 P 0.00 0.00 0.00 0.57 +0.03 56 0 63 0
28AUG26 4.20 P 0.00 0.00 0.00 0.66 +0.02 56 0 68 0
28AUG26 4.30 P 0.00 0.00 0.00 0.76 +0.03 62 0 11 0
28AUG26 4.40 P 0.00 0.00 0.00 0.86 +0.02 67 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.95 +0.01 61 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.06 +0.03 78 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.15 +0.02 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.25 +0.02 75 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.35 +0.04 79 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.45 +0.04 83 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.70 +0.04 92 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.95 +0.04 102 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.20 +0.04 110 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.45 +0.04 118 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.70 +0.04 126 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 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 55 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 261 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 47 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 44 0 75 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 45 0 52 0
29SEP26 3.20 P 0.06 0.08 0.06 0.08 0.00 43 55 197 +5
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 43 0 513 0
29SEP26 3.40 P 0.11 0.11 0.11 0.14 0.00 41 5 3,159 +5
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.01 45 0 67 0
29SEP26 3.60 P 0.24 0.24 0.24 0.25 +0.02 44 10 365 +10
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.01 44 0 187 0
29SEP26 3.80 P 0.33 0.33 0.33 0.38 +0.02 46 500 798 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.03 45 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.02 46 0 391 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 +0.01 46 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 +0.01 46 0 374 0
29SEP26 4.30 P 0.75 0.75 0.75 0.78 +0.01 46 25 199 -23
29SEP26 4.40 P 0.00 0.00 0.00 0.89 +0.03 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.98 +0.02 54 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 +0.02 53 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 +0.01 52 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 +0.02 59 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.37 +0.02 63 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.46 +0.01 60 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 +0.01 59 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.96 +0.03 73 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.20 +0.02 70 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.45 +0.02 75 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 +0.02 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.95 +0.03 85 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.19 +0.01 0 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.45 +0.03 93 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.70 +0.02 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.95 +0.02 102 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.20 +0.02 105 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.44 +0.01 0 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 4.70 +0.02 112 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.95 +0.02 116 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.20 +0.02 119 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.45 +0.02 122 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.70 +0.02 125 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.95 +0.02 128 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.20 +0.02 131 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.45 +0.02 134 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 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 25 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 46 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 0.00 43 0 36 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 0.00 43 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.25 +0.01 43 0 43 0
29OCT26 3.60 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.44 +0.01 46 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.65 0.00 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.91 +0.01 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.00 +0.01 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.10 - 52 0 0 -
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 47 0 7 0
27NOV26 2.70 P 0.05 0.05 0.05 0.06 +0.01 48 1 1 +1
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 0.00 45 0 4 0
27NOV26 3.10 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.17 0.00 44 0 225 0
27NOV26 3.30 P 0.00 0.00 0.00 0.21 0.00 44 0 150 0
27NOV26 3.40 P 0.00 0.00 0.00 0.26 +0.01 45 0 22 0
27NOV26 3.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 20 0
27NOV26 3.60 P 0.00 0.00 0.00 0.37 +0.01 46 0 110 0
27NOV26 3.70 P 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.64 +0.01 48 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.79 +0.01 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.87 +0.01 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.04 +0.02 50 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.13 - 51 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 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 49 0 303 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.01 49 0 617 0
30DEC26 2.80 P 0.10 0.10 0.10 0.11 0.00 48 362 362 +327
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.01 47 0 249 0
30DEC26 3.00 P 0.14 0.14 0.14 0.16 +0.01 47 131 15,431 +131
30DEC26 3.10 P 0.00 0.00 0.00 0.19 +0.01 47 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 +0.01 47 0 463 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.01 47 0 375 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 +0.01 46 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.01 46 0 999 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.01 47 0 67 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 0.00 47 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 0.00 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.01 47 0 7,095 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 0.00 48 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.01 49 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 0.00 48 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 +0.02 50 0 179 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 +0.01 50 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.01 50 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 +0.01 50 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 +0.01 51 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 +0.01 51 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 +0.01 52 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.52 +0.01 52 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.75 +0.01 53 0 100 0
30DEC26 5.50 P 1.94 1.94 1.94 1.98 +0.01 53 5 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 +0.01 55 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.45 0.00 50 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.70 +0.02 54 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 2.96 +0.03 61 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 3.20 +0.02 59 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.45 +0.02 62 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.70 +0.02 65 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.95 +0.02 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.20 +0.02 70 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.45 +0.02 73 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.70 +0.02 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.95 +0.02 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.20 +0.02 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.45 +0.02 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.70 +0.02 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.95 +0.02 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.20 +0.02 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.45 +0.02 89 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 45 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 0.00 46 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 +0.01 47 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 0.00 46 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 0.00 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 0.00 46 0 317 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 0.00 46 0 2,525 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.01 45 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 0.00 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 0.00 45 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 +0.01 46 0 5,118 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 +0.01 45 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 0.00 45 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 0.00 46 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 +0.01 46 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 +0.01 46 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 +0.01 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 +0.02 48 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 +0.01 48 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.02 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.02 49 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.02 49 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 +0.02 50 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 +0.02 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 +0.02 51 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.59 +0.03 51 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.81 +0.02 52 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.03 +0.01 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.27 +0.02 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.49 +0.01 52 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.72 0.00 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.96 +0.01 51 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.20 +0.01 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.45 +0.02 53 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.70 +0.02 55 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.95 +0.02 57 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.20 +0.02 59 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 0.00 47 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 0.00 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 335 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 0.00 47 0 20 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 0.00 47 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 0.00 47 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 +0.01 47 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 76 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 0.00 46 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.39 +0.01 46 0 196 0
29JUN27 3.30 P 0.00 0.00 0.00 0.43 0.00 45 0 230 0
29JUN27 3.40 P 0.00 0.00 0.00 0.48 0.00 45 0 27 0
29JUN27 3.50 P 0.51 0.51 0.51 0.53 0.00 45 20 72 +20
29JUN27 3.60 P 0.56 0.56 0.56 0.59 0.00 45 1 51 +1
29JUN27 3.70 P 0.61 0.61 0.61 0.65 0.00 45 1 1 +1
29JUN27 3.80 P 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 +0.01 46 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 0.00 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 +0.02 47 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.16 +0.01 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 0.00 48 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 0.00 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.39 0.00 49 0 0 0
TOTAL PUT 1,324 93,076 +618
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$ 56.380
28AUG26 43.00 C 0.00 0.00 0.00 13.41 -0.31 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.44 -0.28 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.41 -0.31 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.44 -0.29 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.44 -0.29 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.45 -0.28 28 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.45 -0.28 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.45 -0.29 20 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 4.04 -0.28 23 0 6 0
28AUG26 55.00 C 2.00 2.06 2.00 1.93 -0.28 21 40 46 -40
28AUG26 57.50 C 0.77 0.77 0.57 0.67 -0.16 22 8 265 +6
28AUG26 60.00 C 0.19 0.19 0.19 0.15 -0.08 22 5 324 0
28AUG26 62.50 C 0.09 0.09 0.09 0.03 -0.02 24 10 308 -10
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.55 -0.27 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.54 -0.28 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.54 -0.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.55 -0.28 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.54 -0.30 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.58 -0.27 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.60 -0.26 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.59 -0.28 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.61 -0.29 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.45 -0.45 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.52 -0.46 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.43 -0.39 20 0 70 0
29SEP26 55.00 C 0.00 0.00 0.00 2.71 -0.26 22 0 54 0
29SEP26 57.50 C 1.48 1.48 1.48 1.47 -0.20 22 15 170 +15
29SEP26 60.00 C 0.65 0.65 0.65 0.70 -0.14 22 1 194 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.11 22 0 38 0
29SEP26 65.00 C 0.20 0.20 0.18 0.12 -0.04 23 20 49 +11
29SEP26 67.50 C 0.10 0.10 0.10 0.04 -0.02 23 20 22 -20
29SEP26 70.00 C 0.07 0.07 0.07 0.02 0.00 25 20 16 -10
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 77.50 C 0.01 0.01 0.01 0.01 0.00 32 51 51 +51
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 13.58 -0.36 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.61 -0.35 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.66 -0.32 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.71 -0.30 22 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.67 -0.38 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.83 -0.28 23 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.91 -0.28 23 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.03 -0.28 23 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.86 -0.32 21 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.24 -0.23 22 0 12 0
29OCT26 57.50 C 0.00 0.00 0.00 2.01 -0.19 22 0 60 0
29OCT26 60.00 C 1.20 1.20 1.20 1.16 -0.14 22 15 321 +15
29OCT26 62.50 C 0.71 0.71 0.69 0.62 -0.11 22 30 80 +30
29OCT26 65.00 C 0.39 0.39 0.39 0.33 -0.06 23 15 17 +2
29OCT26 67.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -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 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.65 -0.41 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.70 -0.39 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.76 -0.22 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.83 -0.18 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.91 -0.33 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.05 -0.27 22 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.17 -0.27 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.33 -0.26 22 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.40 -0.23 22 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.78 -0.21 22 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.44 -0.16 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.54 -0.13 22 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.96 -0.07 22 0 5 0
27NOV26 65.00 C 0.00 0.00 0.00 0.56 -0.06 23 0 65 0
27NOV26 67.50 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.62 -0.55 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.78 -0.28 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.85 -0.24 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.93 -0.05 18 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.02 -0.01 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.12 -0.12 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.33 -0.26 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.48 -0.25 22 0 0 0
30DEC26 50.00 C 7.20 7.25 7.20 7.44 -0.47 20 7 48 -7
30DEC26 52.50 C 0.00 0.00 0.00 5.64 -0.21 21 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.13 -0.17 22 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.90 -0.15 22 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.97 -0.11 22 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.29 -0.08 22 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 -0.08 22 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.51 -0.06 22 0 27 0
30DEC26 70.00 C 0.00 0.00 0.00 0.29 -0.05 22 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 0.00 23 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 15.02 -0.15 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.11 -0.11 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.21 -0.12 14 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.32 -0.15 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.46 -0.16 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.62 -0.18 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.05 -0.27 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.26 -0.27 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.51 -0.26 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.77 -0.25 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.12 -0.22 21 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.91 -0.19 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.92 -0.17 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.14 -0.14 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.54 -0.12 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.10 -0.11 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 -0.08 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.55 -0.06 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.40 -0.26 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.54 -0.27 13 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.71 -0.27 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.90 -0.28 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.12 -0.27 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.37 -0.26 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.64 -0.26 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.94 -0.26 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 7.33 -0.24 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.91 -0.23 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.70 -0.21 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.69 -0.19 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.85 -0.17 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.19 -0.13 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.67 -0.13 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.30 -0.11 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.96 -0.09 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.71 -0.07 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.26 -0.04 22 0 5 0
TOTAL CALL 257 6,269 +44
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 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 27 0 59 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 350 0
28AUG26 52.50 P 0.19 0.19 0.19 0.09 0.00 23 21 249 +21
28AUG26 55.00 P 0.66 0.66 0.66 0.55 +0.03 23 250 354 -195
28AUG26 57.50 P 0.00 0.00 0.00 1.79 +0.14 24 0 107 0
28AUG26 60.00 P 0.00 0.00 0.00 3.72 +0.21 23 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 6.12 +0.27 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.62 +0.28 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 11.12 +0.15 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.62 +0.16 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.12 +0.16 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.62 +0.16 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.12 +0.16 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.62 +0.16 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.12 +0.16 0 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 0.01 -0.01 23 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 24 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 0.00 23 0 130 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 0.00 23 0 118 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 316 0
29SEP26 52.50 P 0.60 0.69 0.60 0.49 -0.01 23 11 175 +5
29SEP26 55.00 P 0.00 0.00 0.00 1.24 +0.02 23 0 171 0
29SEP26 57.50 P 0.00 0.00 0.00 2.50 +0.07 24 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.16 +0.15 23 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.27 +0.21 23 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.63 +0.26 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.12 -0.05 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.62 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.12 +0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.62 +0.01 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.12 +0.01 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.62 +0.01 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.12 +0.01 0 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 23 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 23 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 0.09 -0.01 23 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.15 0.00 23 0 46 0
29OCT26 49.00 P 0.46 0.46 0.43 0.23 0.00 23 200 240 +200
29OCT26 50.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.84 +0.03 23 0 18 0
29OCT26 55.00 P 1.77 1.77 1.69 1.68 +0.05 23 57 137 +57
29OCT26 57.50 P 0.00 0.00 0.00 2.95 +0.09 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.64 +0.15 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.48 +0.19 23 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.72 +0.24 23 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.12 -0.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.62 -0.04 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.12 +0.01 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.62 +0.01 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.12 +0.01 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.62 +0.01 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.12 0.00 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 0.00 23 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
27NOV26 45.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 40 0
27NOV26 49.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 10 0
27NOV26 50.00 P 0.70 0.70 0.70 0.54 +0.03 23 5 139 +5
27NOV26 52.50 P 0.00 0.00 0.00 1.11 +0.06 23 0 2 0
27NOV26 55.00 P 0.00 0.00 0.00 2.01 +0.08 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.29 +0.12 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.79 +0.17 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.68 +0.20 22 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.83 +0.24 23 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.22 0.00 24 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.62 -0.07 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.12 +0.01 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.62 +0.01 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.12 +0.01 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.62 +0.01 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 23 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.31 +0.02 23 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.43 +0.03 23 0 44 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.76 +0.04 23 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 1.42 +0.08 23 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.36 +0.11 23 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.64 +0.14 23 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.24 +0.19 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.92 +0.21 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.97 +0.23 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.35 +0.05 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.64 -0.12 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.12 -0.03 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.62 +0.01 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.12 +0.01 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.62 +0.01 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.12 0.00 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 0.00 22 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 0.00 22 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 0.00 22 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.64 0.00 22 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 +0.02 22 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.27 +0.02 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.03 +0.04 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.06 +0.07 23 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.34 +0.09 23 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.87 +0.28 23 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 7.42 +0.14 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.64 +0.18 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.79 +0.19 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.96 +0.05 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.22 -0.12 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.62 -0.07 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.12 -0.02 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.62 +0.01 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.12 0.00 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.37 0.00 22 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.46 0.00 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.61 0.00 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.94 +0.01 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.14 +0.01 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.39 +0.02 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.65 +0.02 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.48 +0.03 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.53 +0.05 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.81 +0.07 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.32 +0.10 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.04 +0.13 23 0 0 0
29JUN27 65.00 P 10.30 10.30 10.30 9.95 +0.16 23 2 21 +2
29JUN27 67.50 P 0.00 0.00 0.00 12.04 +0.19 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.29 +0.23 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.47 +0.05 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.73 -0.14 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.12 -0.08 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.62 -0.01 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.12 0.00 0 0 0 0
TOTAL PUT 546 6,051 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 74.500
14AUG26 54.00 C 0.00 0.00 0.00 20.51 -0.96 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 19.51 -0.96 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 18.51 -0.96 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 17.51 -0.96 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 16.51 -0.96 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 15.51 -0.96 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 14.51 -0.96 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 13.51 -0.96 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 12.51 -0.96 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 11.52 -0.95 69 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 10.52 -0.95 62 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 9.52 -0.95 56 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 8.52 -0.95 50 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 7.52 -0.95 44 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 6.52 -0.95 38 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 5.52 -0.96 32 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 4.53 -0.96 32 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 3.55 -0.96 30 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 2.65 -0.93 32 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 1.81 -0.98 31 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 1.12 -0.87 31 0 17 0
14AUG26 75.00 C 1.09 1.24 1.09 0.62 -0.70 31 26 27 +17
14AUG26 76.00 C 0.00 0.00 0.00 0.31 -0.52 31 0 89 0
14AUG26 77.00 C 0.00 0.00 0.00 0.14 -0.34 31 0 32 0
14AUG26 78.00 C 0.12 0.12 0.12 0.05 -0.20 31 10 4 -6
14AUG26 79.00 C 0.00 0.00 0.00 0.02 -0.10 32 0 3 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 11 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 20.54 -0.96 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 19.54 -0.96 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 18.54 -0.96 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 17.55 -0.95 57 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 16.55 -0.95 52 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 15.55 -0.95 48 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 14.55 -0.95 43 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 13.55 -0.95 38 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 12.55 -0.95 32 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 11.55 -0.96 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 10.55 -0.96 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 9.55 -0.96 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 8.56 -0.95 29 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 7.57 -0.95 29 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 6.59 -0.95 28 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 5.63 -0.95 28 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 4.71 -0.93 29 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 3.83 -0.91 28 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 3.04 -0.90 29 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 2.32 -0.90 28 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 1.70 -0.80 28 0 0 0
21AUG26 75.00 C 1.39 1.39 1.18 1.21 -0.70 28 60 60 +60
21AUG26 76.00 C 1.11 1.11 0.80 0.83 -0.58 28 203 215 +155
21AUG26 77.00 C 0.93 0.93 0.66 0.55 -0.45 29 70 100 +70
21AUG26 78.00 C 0.00 0.00 0.00 0.34 -0.35 28 0 1 0
21AUG26 79.00 C 0.43 0.43 0.43 0.21 -0.25 29 30 30 +30
21AUG26 80.00 C 0.00 0.00 0.00 0.12 -0.17 29 0 5 0
21AUG26 81.00 C 0.00 0.00 0.00 0.07 -0.11 29 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.04 -0.07 29 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 26.57 -0.95 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.57 -0.95 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.57 -0.95 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.07 -0.96 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.58 -0.95 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.08 -0.95 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.87 -0.68 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.10 -0.95 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.66 -0.93 35 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.33 -0.89 35 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 5.22 -0.80 35 0 728 0
28AUG26 72.50 C 0.00 0.00 0.00 3.46 -0.65 35 0 821 0
28AUG26 75.00 C 0.00 0.00 0.00 2.08 -0.51 35 0 1,487 0
28AUG26 77.50 C 1.31 1.33 1.30 1.18 -0.36 35 121 1,425 +7
28AUG26 80.00 C 0.90 0.90 0.63 0.59 -0.22 35 445 1,662 +440
28AUG26 82.50 C 0.50 0.50 0.35 0.27 -0.12 35 230 1,781 -70
28AUG26 85.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 1,606 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.61 -0.96 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.61 -0.96 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.62 -0.95 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.12 -0.96 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.63 -0.95 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.46 -0.63 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.01 -0.64 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.20 -0.95 30 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.83 -0.93 30 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.62 -0.89 30 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 5.65 -0.84 30 0 5,684 0
29SEP26 72.50 C 4.21 4.36 4.11 4.10 -0.63 31 240 1,078 +138
29SEP26 75.00 C 0.00 0.00 0.00 2.79 -0.64 31 0 1,108 0
29SEP26 77.50 C 0.00 0.00 0.00 1.81 -0.48 30 0 1,147 0
29SEP26 80.00 C 0.00 0.00 0.00 1.12 -0.38 30 0 2,665 0
29SEP26 82.50 C 0.84 0.84 0.82 0.67 -0.26 30 120 706 +40
29SEP26 85.00 C 0.57 0.57 0.57 0.38 -0.18 30 10 2,295 +10
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.12 30 0 390 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 3,503 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 25.61 -0.96 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.62 -0.95 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.12 -0.96 31 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.63 -0.95 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.46 -0.63 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.01 -0.64 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.28 -0.93 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.01 -0.91 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.96 -0.84 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.17 -0.74 30 0 124 0
29OCT26 72.50 C 4.99 4.99 4.81 4.78 -0.55 31 120 620 -60
29OCT26 75.00 C 4.02 4.02 3.72 3.56 -0.59 31 150 482 -12
29OCT26 77.50 C 3.02 3.02 3.02 2.59 -0.47 30 24 332 0
29OCT26 80.00 C 0.00 0.00 0.00 1.85 -0.37 30 0 174 0
29OCT26 82.50 C 0.00 0.00 0.00 1.29 -0.29 30 0 109 0
29OCT26 85.00 C 1.09 1.09 1.05 0.89 -0.21 30 110 259 +110
29OCT26 87.50 C 0.00 0.00 0.00 0.59 -0.16 30 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.39 -0.12 30 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.25 -0.09 30 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.12 -0.96 32 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.63 -0.95 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.46 -0.64 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.07 -0.60 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.42 -1.09 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.28 -0.86 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.37 -0.79 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 6.72 -0.72 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 5.47 -0.48 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.28 -0.56 30 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 3.29 -0.48 30 0 278 0
27NOV26 80.00 C 0.00 0.00 0.00 2.50 -0.40 30 0 133 0
27NOV26 82.50 C 0.00 0.00 0.00 1.87 -0.33 30 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 1.38 -0.26 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.00 -0.20 30 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.72 -0.15 30 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.51 -0.12 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.35 -0.09 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.24 -0.07 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.61 -0.96 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.61 -0.96 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.62 -0.95 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.12 -0.96 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.64 -0.96 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.46 -0.69 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.07 -0.71 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.64 -1.14 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.64 -0.89 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 8.87 -0.83 29 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.54 -0.55 31 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 5.97 -0.71 29 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 4.83 -0.79 29 0 1,338 0
30DEC26 77.50 C 0.00 0.00 0.00 3.97 -0.57 30 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 3.14 -0.48 30 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 2.45 -0.42 30 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 1.88 -0.38 30 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 1.43 -0.33 29 0 3,454 0
30DEC26 90.00 C 0.00 0.00 0.00 1.09 -0.26 29 0 451 0
30DEC26 92.50 C 0.00 0.00 0.00 0.82 -0.20 29 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.61 -0.17 29 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.43 -0.14 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.32 -0.10 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.24 -0.08 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.17 -0.07 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.61 -0.96 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.62 -0.95 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.62 -0.95 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.19 -0.94 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.85 -0.93 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.65 -0.92 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.62 -0.89 29 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 13.76 -0.86 29 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.04 -0.82 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.46 -0.77 29 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.02 -0.73 29 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 7.73 -0.71 29 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 6.81 -0.65 30 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 5.76 -0.58 30 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 4.84 -0.57 30 0 155 0
30MAR27 82.50 C 0.00 0.00 0.00 4.07 -0.50 30 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 3.39 -0.43 30 0 266 0
30MAR27 87.50 C 0.00 0.00 0.00 2.81 -0.41 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 2.33 -0.33 30 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 1.89 -0.33 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.57 -0.26 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.23 -0.24 29 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.01 -0.19 29 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.81 -0.17 29 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.66 -0.14 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.53 -0.12 29 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.71 -0.94 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.77 -0.93 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.85 -0.93 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.66 -0.90 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.57 -0.90 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.61 -0.87 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.76 -0.84 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.02 -0.79 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.54 -0.63 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.96 -0.68 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.53 -0.67 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.27 -0.75 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.08 -0.64 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.06 -0.60 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.15 -0.56 29 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.35 -0.52 29 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 4.65 -0.46 29 0 75 0
29JUN27 87.50 C 0.00 0.00 0.00 4.03 -0.42 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.49 -0.47 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 3.08 -0.33 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.57 -0.39 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 2.19 -0.27 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.89 -0.23 30 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.58 -0.24 30 0 0 0
TOTAL CALL 1,969 100,671 +929
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 35 0
14AUG26 71.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 90 0
14AUG26 72.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 55 0
14AUG26 73.00 P 0.23 0.23 0.23 0.29 +0.06 31 2 33 -2
14AUG26 74.00 P 0.56 0.56 0.56 0.61 +0.16 31 1 8 0
14AUG26 75.00 P 0.00 0.00 0.00 1.11 +0.31 31 0 231 0
14AUG26 76.00 P 0.00 0.00 0.00 1.80 +0.51 31 0 11 0
14AUG26 77.00 P 0.00 0.00 0.00 2.64 +0.71 32 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 3.54 +0.84 31 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 4.51 +0.86 32 0 30 0
14AUG26 80.00 P 0.00 0.00 0.00 5.50 +0.91 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 6.50 +0.94 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 7.50 +0.95 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 8.50 +0.95 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 9.50 +0.95 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 10.50 +0.95 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 11.50 +0.95 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 12.50 +0.95 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 13.50 +0.95 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 14.50 +0.95 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 15.50 +0.95 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 16.50 +0.95 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 17.50 +0.95 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 18.50 +0.95 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 19.50 +0.95 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 20.50 +0.95 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 21.50 +0.95 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 22.50 +0.95 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 23.50 +0.95 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 24.50 +0.95 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.49 +0.10 29 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.76 +0.16 28 0 0 0
21AUG26 74.00 P 1.17 1.17 1.06 1.15 +0.24 28 62 84 +62
21AUG26 75.00 P 0.00 0.00 0.00 1.66 +0.35 28 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 2.28 +0.47 29 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 3.00 +0.58 29 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 3.79 +0.67 28 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 4.65 +0.63 28 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 5.57 +0.79 28 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 6.53 +0.85 28 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 7.51 +0.90 29 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 8.50 +0.93 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 9.50 +0.94 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 10.50 +0.95 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 11.50 +0.95 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 12.50 +0.95 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 13.50 +0.95 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 14.50 +0.95 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 15.50 +0.95 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 16.50 +0.95 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 17.50 +0.95 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 18.50 +0.95 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 19.50 +0.95 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 20.50 - 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 46 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 35 0 686 0
28AUG26 65.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 946 0
28AUG26 67.50 P 0.00 0.00 0.00 0.25 +0.07 35 0 606 0
28AUG26 70.00 P 0.62 0.62 0.60 0.64 +0.16 35 18 5,793 0
28AUG26 72.50 P 1.16 1.16 1.16 1.37 +0.28 35 5 1,860 +5
28AUG26 75.00 P 2.44 2.44 2.44 2.49 +0.45 35 31 1,351 +29
28AUG26 77.50 P 0.00 0.00 0.00 4.06 +0.57 35 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 5.99 +0.75 35 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 8.19 +0.85 35 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 10.55 +0.91 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.00 +0.93 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.50 +0.95 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.00 +0.95 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.50 +0.95 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.00 +0.95 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.50 +0.95 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.00 +0.95 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.50 +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 34 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 0.00 30 0 1,839 0
29SEP26 60.00 P 0.20 0.20 0.20 0.11 +0.01 30 10 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.02 30 0 227 0
29SEP26 65.00 P 0.58 0.58 0.58 0.57 +0.06 30 60 456 +60
29SEP26 67.50 P 0.00 0.00 0.00 1.05 +0.11 30 0 588 0
29SEP26 70.00 P 1.57 1.57 1.57 1.76 +0.18 29 2 6,519 0
29SEP26 72.50 P 2.50 2.75 2.49 2.80 +0.29 29 72 1,278 +7
29SEP26 75.00 P 3.76 4.11 3.63 4.13 +0.39 29 217 1,181 -177
29SEP26 77.50 P 5.33 5.33 5.17 5.91 +0.62 30 60 869 -60
29SEP26 80.00 P 0.00 0.00 0.00 7.82 +0.63 30 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 9.92 +0.72 30 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 12.16 +0.80 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.51 +0.85 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.49 +0.62 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.90 +0.62 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.37 +0.58 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.82 +0.64 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.81 +1.13 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.31 +0.96 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.80 +0.96 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.29 +0.96 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.79 +0.96 37 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 39.28 +0.96 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.78 +0.96 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.27 +0.96 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.76 +0.96 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.16 +0.02 30 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.33 +0.04 30 0 70 0
29OCT26 62.50 P 0.00 0.00 0.00 0.62 +0.08 30 0 230 0
29OCT26 65.00 P 0.00 0.00 0.00 1.04 +0.09 30 0 195 0
29OCT26 67.50 P 0.00 0.00 0.00 1.64 +0.18 29 0 305 0
29OCT26 70.00 P 2.30 2.30 2.30 2.49 +0.26 29 5 769 0
29OCT26 72.50 P 3.47 3.48 3.35 3.56 +0.33 29 101 1,210 -38
29OCT26 75.00 P 4.35 4.82 4.34 4.87 +0.40 29 196 703 +120
29OCT26 77.50 P 5.85 5.85 5.85 6.62 +0.65 30 30 373 -8
29OCT26 80.00 P 0.00 0.00 0.00 8.42 +0.61 30 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 10.40 +0.69 30 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 12.53 +0.77 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.77 +0.82 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.67 +0.55 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.03 +0.54 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.51 +0.62 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.36 +1.01 30 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.81 +1.01 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.31 +0.96 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.31 +0.03 30 0 60 0
27NOV26 60.00 P 0.00 0.00 0.00 0.56 +0.06 30 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 0.96 +0.11 30 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 1.45 +0.11 29 0 99 0
27NOV26 67.50 P 0.00 0.00 0.00 2.13 +0.20 29 0 117 0
27NOV26 70.00 P 2.91 2.91 2.91 3.02 +0.26 29 2 44 +2
27NOV26 72.50 P 0.00 0.00 0.00 4.13 +0.34 29 0 28 0
27NOV26 75.00 P 0.00 0.00 0.00 5.44 +0.41 29 0 83 0
27NOV26 77.50 P 0.00 0.00 0.00 7.16 +0.65 30 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 8.90 +0.58 30 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 10.81 +0.66 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.86 +0.73 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.77 +0.53 27 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.88 +0.48 21 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.25 +0.53 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.99 +0.94 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.36 +0.94 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.81 +0.87 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.34 +0.95 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 0.00 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 +0.02 29 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.83 +0.05 29 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.29 +0.07 30 0 308 0
30DEC26 65.00 P 0.00 0.00 0.00 1.83 +0.12 29 0 378 0
30DEC26 67.50 P 0.00 0.00 0.00 2.55 +0.14 29 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 3.49 +0.19 28 0 2,009 0
30DEC26 72.50 P 0.00 0.00 0.00 4.62 +0.26 28 0 593 0
30DEC26 75.00 P 5.57 5.57 5.57 5.93 +0.33 28 30 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 7.46 +0.45 28 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 9.35 +0.50 29 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 11.19 +0.57 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.17 +0.62 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.90 +0.44 26 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.11 +0.48 25 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.33 +0.44 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.09 +0.83 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.48 +0.86 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.91 +0.90 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.36 +0.92 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.80 +0.64 25 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.31 +0.95 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.79 +0.95 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.74 +0.05 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.12 +0.05 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.61 +0.07 30 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.16 +0.08 29 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.85 +0.13 29 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.72 +0.19 29 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.72 +0.23 29 0 141 0
30MAR27 72.50 P 0.00 0.00 0.00 5.88 +0.26 29 0 270 0
30MAR27 75.00 P 6.81 7.03 6.81 7.20 +0.33 28 34 611 +34
30MAR27 77.50 P 0.00 0.00 0.00 8.64 +0.40 28 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 10.51 +0.73 29 0 63 0
30MAR27 82.50 P 11.80 11.80 11.80 12.28 +0.50 29 5 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.74 +0.34 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.10 +0.60 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.17 +0.67 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.30 +0.69 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.54 +0.76 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.81 +0.78 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.15 +0.82 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.53 +0.86 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.94 +0.78 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.38 +0.90 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.58 +0.03 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.87 +0.06 30 0 20 0
29JUN27 55.00 P 1.48 1.48 1.48 1.27 +0.10 30 4 22 +4
29JUN27 57.50 P 0.00 0.00 0.00 1.77 +0.09 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.39 +0.13 30 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 3.12 +0.18 30 0 87 0
29JUN27 65.00 P 0.00 0.00 0.00 3.96 +0.18 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.92 +0.23 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.99 +0.26 30 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 7.19 +0.33 30 0 43 0
29JUN27 75.00 P 8.56 8.64 8.56 8.64 +0.47 30 60 150 +30
29JUN27 77.50 P 10.00 10.00 10.00 9.98 +0.42 30 30 270 0
29JUN27 80.00 P 0.00 0.00 0.00 11.61 +0.52 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 13.31 +0.41 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 15.02 +0.54 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 16.90 +0.60 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.88 +0.63 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.93 +0.69 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.06 +0.71 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.25 +0.76 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.50 +0.78 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.79 +0.80 30 0 0 0
TOTAL PUT 1,037 87,134 +68
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$ 7.305
28AUG26 4.70 C 0.00 0.00 0.00 2.63 +0.01 111 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.53 +0.01 107 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.43 +0.01 102 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.33 +0.01 97 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.08 +0.01 86 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.83 +0.01 76 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.58 +0.01 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 +0.01 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 -0.01 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 0.00 21 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.34 0.00 20 0 89 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 -0.01 21 0 541 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 0.00 22 0 473 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.64 +0.01 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.01 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 +0.01 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 0.00 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 0.00 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 +0.03 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 +0.03 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.03 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 0.00 16 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 0.00 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 0.00 19 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.02 20 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.01 20 0 1,241 0
29SEP26 7.50 C 0.15 0.15 0.15 0.15 -0.01 20 84 321 +84
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 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 26 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 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.65 +0.02 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.55 +0.02 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.45 +0.02 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.35 +0.01 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.10 +0.01 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.86 +0.03 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.61 +0.03 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.37 +0.03 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.88 -0.01 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.67 +0.01 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.35 0.00 22 0 150 0
29OCT26 7.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 187 0
29OCT26 7.75 C 0.00 0.00 0.00 0.13 -0.01 20 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 88 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 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 2.36 +0.02 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.11 +0.02 31 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.87 +0.03 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.62 +0.02 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.13 -0.01 20 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.52 -0.02 19 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.37 -0.02 19 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.18 +0.01 20 0 1,000 0
27NOV26 8.00 C 0.12 0.12 0.12 0.12 +0.01 20 20 20 +20
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 0.05 +0.01 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 2.68 +0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 +0.03 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 +0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.03 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 +0.04 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.01 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 0.00 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 0.00 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -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 20 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 20 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 2.68 +0.03 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.58 +0.03 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.49 +0.04 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 +0.03 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.14 +0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 +0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.03 27 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 +0.01 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 +0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.01 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.02 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.03 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 0.00 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 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 2.68 +0.03 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.58 +0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.49 +0.03 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.39 +0.03 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 +0.03 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 +0.03 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.68 +0.03 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.45 +0.02 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 0.00 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.00 -0.03 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 -0.03 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 -0.02 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 104 10,018 +104
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
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 88 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 222 0
28AUG26 7.25 P 0.11 0.11 0.11 0.10 +0.01 20 100 326 +100
28AUG26 7.50 P 0.27 0.27 0.27 0.25 +0.01 21 100 400 +100
28AUG26 7.75 P 0.00 0.00 0.00 0.45 -0.01 18 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.70 -0.01 26 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.20 -0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.45 -0.01 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.70 -0.01 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.95 -0.01 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.20 -0.01 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.45 -0.01 67 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.70 -0.01 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 19 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 20 0 1,105 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.01 19 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 0.00 20 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 0.00 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 0.00 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 -0.02 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.02 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.02 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.70 -0.02 47 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 24 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 0.07 -0.01 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 0.00 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.36 0.00 19 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.54 +0.01 20 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.74 -0.01 21 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.96 -0.02 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.20 -0.02 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.45 -0.02 25 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.70 -0.02 28 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.95 -0.02 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.20 -0.02 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.45 -0.02 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.70 -0.02 39 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 0.00 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 0.00 20 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 +0.01 21 0 14 0
27NOV26 7.50 P 0.40 0.40 0.40 0.41 +0.01 20 30 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.58 +0.01 21 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.76 +0.01 20 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.97 -0.01 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 -0.01 22 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.45 -0.02 23 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.70 -0.02 25 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.95 -0.02 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.20 -0.02 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.45 -0.02 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.70 -0.02 35 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 0.00 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 0.00 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.01 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.02 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 0.00 18 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.03 13 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.02 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 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.01 19 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 -0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 0.00 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 0.00 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 -0.03 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 -0.03 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.80 -0.03 16 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 -0.02 14 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 -0.03 0 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 0.06 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 -0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 -0.01 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 -0.01 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.00 +0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 0.00 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.37 -0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.59 -0.03 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.81 -0.03 16 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.04 -0.03 13 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
TOTAL PUT 230 10,435 +200
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$ 16.680
28AUG26 9.00 C 0.00 0.00 0.00 7.68 +0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.44 +0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.19 +0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.94 +0.03 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.69 +0.10 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.19 +0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.69 +0.05 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.19 +0.10 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.69 +0.09 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.70 +0.07 45 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.20 +0.09 37 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.70 +0.17 29 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 2.20 +0.17 21 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.72 +0.17 29 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 1.25 +0.16 27 0 827 0
28AUG26 16.00 C 0.76 0.76 0.76 0.84 +0.14 27 100 1,047 -100
28AUG26 16.50 C 0.00 0.00 0.00 0.52 +0.11 28 0 2,120 0
28AUG26 17.00 C 0.00 0.00 0.00 0.28 +0.08 28 0 4,220 0
28AUG26 17.50 C 0.00 0.00 0.00 0.14 +0.05 28 0 305 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 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 8.20 +0.16 95 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.95 +0.14 90 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.70 +0.11 86 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.45 +0.04 81 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.20 +0.04 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.95 +0.04 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.70 +0.11 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.21 +0.04 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.71 +0.07 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 +0.04 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.71 +0.04 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.22 +0.06 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 +0.09 49 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.23 +0.10 43 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.71 +0.17 29 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 2.22 +0.17 28 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.74 +0.15 26 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 +0.14 27 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 +0.11 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 +0.09 28 0 80 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.07 28 0 240 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.05 28 0 175 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 72 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 200 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 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 7.70 +0.04 75 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.45 +0.04 71 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.20 +0.04 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.95 +0.03 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.70 +0.09 60 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.21 +0.04 64 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.71 +0.07 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.21 +0.04 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.71 +0.04 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.22 +0.06 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.73 +0.09 42 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.23 +0.10 37 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.71 +0.09 26 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.24 +0.17 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.79 +0.17 28 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.39 +0.16 28 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.03 +0.10 27 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.79 +0.12 28 0 60 0
29OCT26 17.00 C 0.00 0.00 0.00 0.58 +0.11 28 0 135 0
29OCT26 17.50 C 0.49 0.49 0.49 0.41 +0.08 28 15 245 +15
29OCT26 18.00 C 0.40 0.40 0.40 0.29 +0.07 28 15 150 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.20 +0.05 28 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.21 +0.04 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.71 +0.04 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.22 +0.06 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.73 +0.09 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.23 +0.10 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.72 +0.10 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.25 +0.16 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.82 +0.16 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.44 +0.10 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.12 +0.10 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.89 +0.12 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.69 +0.11 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.52 +0.09 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.28 +0.06 27 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.70 +0.04 62 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.45 +0.04 59 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.20 +0.04 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.95 +0.03 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.70 +0.07 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.21 +0.04 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.71 +0.07 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.21 +0.04 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.71 +0.04 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 +0.06 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.73 +0.09 34 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 +0.10 30 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.73 +0.11 26 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 +0.16 25 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 +0.15 25 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.51 +0.14 25 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 +0.13 25 0 75 0
30DEC26 16.50 C 0.97 0.97 0.97 0.96 +0.09 25 15 30 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.76 +0.08 25 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 +0.09 26 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 +0.08 26 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.06 25 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.03 25 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.70 +0.03 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.45 +0.03 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.20 +0.03 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.95 +0.03 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.70 +0.03 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.21 +0.04 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.71 +0.04 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.21 +0.04 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.71 +0.04 31 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.22 +0.06 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.73 +0.09 27 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.26 +0.13 26 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.86 +0.15 26 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.49 +0.16 26 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 2.16 +0.16 26 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.85 +0.14 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.59 +0.14 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 +0.14 26 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 +0.09 26 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.97 +0.11 26 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 +0.06 26 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 +0.09 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.47 +0.08 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.70 +0.03 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.45 +0.03 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.20 +0.03 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.95 +0.03 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.70 +0.03 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.21 +0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.71 +0.04 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.21 +0.04 28 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.71 +0.04 25 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.22 +0.06 24 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.74 +0.10 22 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.29 +0.11 22 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.94 +0.14 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.51 +0.07 21 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.19 +0.10 21 0 105 0
29JUN27 15.50 C 0.00 0.00 0.00 1.90 +0.08 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.64 +0.07 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 +0.08 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.20 +0.04 22 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.04 +0.04 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.90 +0.04 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.76 +0.04 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 +0.04 23 0 50 0
29JUN27 20.00 C 0.51 0.51 0.51 0.44 +0.04 23 50 50 +50
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
TOTAL CALL 195 18,817 -5
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,400 0
28AUG26 16.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 3,200 0
28AUG26 16.50 P 0.28 0.30 0.28 0.30 -0.05 27 200 2,115 +200
28AUG26 17.00 P 0.65 0.65 0.55 0.58 -0.09 28 700 1,110 +700
28AUG26 17.50 P 0.00 0.00 0.00 0.93 -0.12 27 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.36 -0.15 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.83 -0.16 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.32 -0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.84 -0.17 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.34 -0.15 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.33 -0.16 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.33 -0.16 64 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.33 -0.16 72 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.05 27 0 179 0
29SEP26 16.00 P 0.48 0.48 0.48 0.53 -0.07 27 15 518 +15
29SEP26 16.50 P 0.77 0.77 0.77 0.78 -0.09 26 46 459 +46
29SEP26 17.00 P 0.00 0.00 0.00 1.13 -0.11 27 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.13 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 -0.14 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.36 -0.12 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 -0.16 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.24 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.72 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.68 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.65 -0.14 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 27 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 0.00 27 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.20 0.00 27 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.70 -0.02 27 0 180 0
29OCT26 16.50 P 0.00 0.00 0.00 0.95 -0.05 27 0 175 0
29OCT26 17.00 P 0.00 0.00 0.00 1.25 -0.06 26 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 1.61 -0.07 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.02 -0.11 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.44 -0.11 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.89 -0.10 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.29 -0.10 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.70 -0.19 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.67 -0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.65 -0.17 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.32 -0.07 25 0 15 0
27NOV26 17.50 P 1.71 1.71 1.65 1.68 -0.06 26 30 30 +30
27NOV26 18.00 P 0.00 0.00 0.00 2.08 -0.10 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.49 -0.12 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.92 -0.13 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.33 -0.17 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.79 -0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.73 -0.16 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.68 -0.17 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.65 -0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 25 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 25 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 0.00 25 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 -0.03 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.04 25 0 120 0
30DEC26 16.50 P 1.03 1.03 1.02 1.12 -0.02 25 30 90 +30
30DEC26 17.00 P 0.00 0.00 0.00 1.42 -0.07 25 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.76 -0.08 25 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.13 -0.10 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.52 -0.15 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.92 -0.13 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.37 -0.17 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 -0.13 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.74 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.69 -0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.66 -0.21 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 27 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 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 0.00 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 -0.02 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.89 -0.03 26 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 -0.03 26 0 60 0
30MAR27 16.50 P 0.00 0.00 0.00 1.38 -0.03 25 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.70 -0.06 26 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.02 -0.06 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 -0.14 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.75 -0.16 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.16 -0.16 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.58 -0.09 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.02 -0.19 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.91 -0.20 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.83 -0.20 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.77 -0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 100 0
29JUN27 13.50 P 0.00 0.00 0.00 0.29 -0.03 22 0 100 0
29JUN27 14.00 P 0.00 0.00 0.00 0.40 -0.04 22 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.70 -0.06 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.90 -0.07 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 -0.06 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.42 -0.06 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.74 -0.06 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.07 -0.08 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 -0.10 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.79 -0.14 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.20 -0.12 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.62 -0.12 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.06 -0.15 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.96 -0.20 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.86 -0.17 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.79 -0.11 24 0 0 0
TOTAL PUT 1,021 24,413 +1,021
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$ 104.600
14AUG26 86.00 C 0.00 0.00 0.00 18.62 -2.71 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 17.62 -2.71 0 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 16.62 -2.71 0 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 15.62 -2.71 0 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 14.62 -2.71 0 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 13.62 -2.71 0 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 12.62 -2.71 0 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 11.62 -2.71 0 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 10.63 -2.71 46 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 9.64 -2.70 46 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 8.65 -2.70 45 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 7.68 -2.69 45 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 6.72 -2.68 45 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 5.80 -2.64 45 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 4.92 -2.59 45 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 4.13 -2.48 47 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 3.43 -2.32 48 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 2.72 -2.21 47 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 2.11 -1.99 47 0 0 0
14AUG26 105.00 C 2.47 2.47 1.65 1.59 -1.81 46 263 261 +260
14AUG26 106.00 C 1.21 1.21 1.10 1.17 -1.62 46 21 25 +21
14AUG26 107.00 C 1.46 1.46 0.69 0.83 -1.42 46 86 73 +58
14AUG26 108.00 C 0.89 0.92 0.68 0.57 -1.23 45 70 136 +31
14AUG26 109.00 C 0.70 0.70 0.70 0.38 -1.03 45 15 100 +15
14AUG26 110.00 C 0.62 0.62 0.35 0.25 -0.85 45 29 120 +21
14AUG26 111.00 C 0.20 0.20 0.20 0.16 -0.68 46 4 223 -4
14AUG26 112.00 C 0.00 0.00 0.00 0.10 -0.51 46 0 164 0
14AUG26 113.00 C 0.00 0.00 0.00 0.06 -0.38 46 0 69 0
14AUG26 114.00 C 0.00 0.00 0.00 0.04 -0.27 47 0 234 0
14AUG26 115.00 C 0.13 0.13 0.13 0.02 -0.20 46 10 108 +10
14AUG26 116.00 C 0.07 0.07 0.07 0.01 -0.14 46 5 61 0
14AUG26 117.00 C 0.00 0.00 0.00 0.01 -0.09 49 0 125 0
14AUG26 118.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 96 0
14AUG26 119.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 131 0
14AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 154 0
14AUG26 121.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 72 0
14AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
14AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 68 0 139 0
14AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
14AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 145 0
14AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
14AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 17.74 -2.69 55 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 16.77 -2.68 55 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 15.81 -2.67 55 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 14.86 -2.65 55 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 13.93 -2.63 55 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 13.01 -2.61 55 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 12.11 -2.58 55 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 11.23 -2.54 55 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 10.37 -2.51 55 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 9.54 -2.46 55 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 8.75 -2.40 55 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 7.98 -2.35 55 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 7.25 -2.28 55 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 6.56 -2.20 55 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 5.95 -2.08 56 0 0 0
21AUG26 102.00 C 5.50 5.50 5.50 5.39 -1.94 57 10 10 +10
21AUG26 103.00 C 0.00 0.00 0.00 4.79 -1.67 56 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 4.25 -1.70 56 0 0 0
21AUG26 105.00 C 3.58 3.58 3.58 3.76 -1.61 56 30 30 +30
21AUG26 106.00 C 3.10 3.10 3.10 3.31 -1.51 56 1 1 +1
21AUG26 107.00 C 2.77 2.77 2.77 2.92 -1.40 56 15 60 +15
21AUG26 108.00 C 3.20 3.20 2.44 2.55 -1.27 56 49 79 +16
21AUG26 109.00 C 2.30 2.30 2.14 2.21 -1.15 56 54 84 +50
21AUG26 110.00 C 2.39 2.39 2.39 1.90 -1.13 56 15 49 +15
21AUG26 111.00 C 1.93 1.93 1.63 1.63 -1.06 56 45 75 +45
21AUG26 112.00 C 1.66 1.66 1.55 1.39 -1.01 56 30 45 +30
21AUG26 113.00 C 1.63 1.63 1.36 1.18 -0.94 56 62 77 +62
21AUG26 114.00 C 1.43 1.43 1.43 1.00 -0.84 56 15 30 +15
21AUG26 115.00 C 1.13 1.13 1.13 0.84 -0.76 56 70 155 +70
21AUG26 116.00 C 1.00 1.00 0.93 0.70 -0.68 56 30 90 +30
21AUG26 117.00 C 0.87 0.87 0.87 0.58 -0.60 56 15 30 +15
21AUG26 118.00 C 0.00 0.00 0.00 0.48 -0.53 56 0 72 0
21AUG26 119.00 C 0.00 0.00 0.00 0.40 -0.46 56 0 82 0
21AUG26 120.00 C 0.00 0.00 0.00 0.33 -0.40 56 0 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.27 -0.35 56 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.22 -0.30 56 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.18 -0.25 56 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.14 -0.22 55 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.12 -0.18 56 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.09 -0.16 55 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.08 -0.13 56 0 10 0
28AUG26 41.00 C 0.00 0.00 0.00 63.66 -2.70 137 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 62.66 -2.70 129 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 61.66 -2.70 120 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 60.66 -2.70 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 59.66 -2.70 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 58.66 -2.71 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 57.66 -2.71 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 56.67 -2.70 116 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 55.67 -2.70 110 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 54.67 -2.70 102 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 52.17 -2.71 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 49.68 -2.70 97 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 47.18 -2.70 83 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 44.68 -2.71 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.19 -2.70 79 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 39.69 -2.70 66 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.19 -2.71 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 34.70 -2.70 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 32.20 -2.71 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.71 -2.70 55 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.22 -2.70 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 24.74 -2.70 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 22.27 -2.62 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 19.84 -2.62 51 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 17.46 -2.64 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 15.16 -2.59 51 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 12.96 -2.52 51 0 0 0
28AUG26 95.00 C 10.88 10.88 10.88 10.90 -2.42 51 1 8 +1
28AUG26 97.50 C 0.00 0.00 0.00 8.98 -2.31 51 0 2 0
28AUG26 100.00 C 9.30 9.30 7.16 7.38 -1.94 52 21 1,379 -1
28AUG26 102.50 C 0.00 0.00 0.00 5.86 -1.65 52 0 1,156 0
28AUG26 105.00 C 0.00 0.00 0.00 4.59 -1.55 52 0 524 0
28AUG26 107.50 C 0.00 0.00 0.00 3.55 -1.34 52 0 5,317 0
28AUG26 110.00 C 2.90 2.90 2.61 2.67 -1.09 52 10 2,049 0
28AUG26 112.50 C 2.28 2.28 2.28 1.96 -1.07 52 20 2,327 0
28AUG26 115.00 C 1.90 1.90 1.48 1.42 -0.90 52 2,111 6,781 +2,101
28AUG26 117.50 C 1.19 1.19 1.19 1.00 -0.72 52 10 1,387 0
28AUG26 120.00 C 1.01 1.01 0.86 0.69 -0.56 52 117 1,604 +114
28AUG26 122.50 C 0.00 0.00 0.00 0.47 -0.43 52 0 928 0
28AUG26 125.00 C 0.68 0.68 0.46 0.32 -0.32 52 122 927 -44
28AUG26 127.50 C 0.42 0.42 0.37 0.21 -0.23 52 78 536 -22
28AUG26 130.00 C 0.33 0.33 0.32 0.14 -0.16 52 22 1,009 +18
28AUG26 132.50 C 0.00 0.00 0.00 0.09 -0.12 52 0 1,577 0
28AUG26 135.00 C 0.21 0.21 0.21 0.06 -0.08 52 9 1,841 0
28AUG26 137.50 C 0.00 0.00 0.00 0.04 -0.05 53 0 737 0
28AUG26 140.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 1,569 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 1,017 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 338 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 209 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 63.76 -2.70 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 62.76 -2.71 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 61.77 -2.70 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 60.77 -2.71 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 59.78 -2.70 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.78 -2.70 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.78 -2.71 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.79 -2.70 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.79 -2.71 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.80 -2.70 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.31 -2.70 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.82 -2.70 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.33 -2.70 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.84 -2.70 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.35 -2.71 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.87 -2.70 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.39 -2.70 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.92 -2.70 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.47 -2.69 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.05 -2.68 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.66 -2.66 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 25.31 -2.64 47 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 23.03 -2.60 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 20.82 -2.46 47 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 18.70 -2.14 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.68 -2.43 47 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 14.78 -2.34 47 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 12.85 -2.39 46 0 599 0
29SEP26 97.50 C 0.00 0.00 0.00 11.19 -2.01 46 0 437 0
29SEP26 100.00 C 9.70 9.70 9.70 9.86 -1.71 47 1 1,124 0
29SEP26 102.50 C 0.00 0.00 0.00 8.47 -1.75 47 0 1,099 0
29SEP26 105.00 C 6.98 7.31 6.98 7.31 -1.42 47 783 4,292 +127
29SEP26 107.50 C 6.44 6.44 5.88 6.27 -1.36 48 6 1,867 -4
29SEP26 110.00 C 5.50 5.50 5.18 5.35 -1.18 48 9 3,326 0
29SEP26 112.50 C 5.00 5.00 4.56 4.49 -1.20 48 62 4,013 +30
29SEP26 115.00 C 4.30 4.30 3.70 3.74 -1.22 48 59 2,030 -26
29SEP26 117.50 C 0.00 0.00 0.00 3.09 -1.09 48 0 3,470 0
29SEP26 120.00 C 0.00 0.00 0.00 2.54 -0.97 48 0 4,979 0
29SEP26 122.50 C 2.71 2.71 2.49 2.08 -0.84 47 758 6,241 +691
29SEP26 125.00 C 2.32 2.32 2.05 1.69 -0.74 47 374 8,434 +65
29SEP26 127.50 C 0.00 0.00 0.00 1.37 -0.63 47 0 1,714 0
29SEP26 130.00 C 1.51 1.51 1.50 1.10 -0.55 47 402 8,562 +400
29SEP26 132.50 C 0.00 0.00 0.00 0.88 -0.47 47 0 856 0
29SEP26 135.00 C 1.19 1.19 1.19 0.70 -0.40 47 2 3,596 -2
29SEP26 137.50 C 1.00 1.00 0.89 0.56 -0.33 47 186 637 +80
29SEP26 140.00 C 0.90 0.90 0.90 0.44 -0.28 47 20 3,744 +20
29SEP26 142.50 C 0.73 0.73 0.73 0.35 -0.23 47 8 1,683 0
29SEP26 145.00 C 0.70 0.70 0.69 0.27 -0.19 47 21 999 +20
29SEP26 147.50 C 0.58 0.58 0.58 0.21 -0.16 47 10 2,423 -10
29SEP26 150.00 C 0.64 0.64 0.64 0.17 -0.12 47 11 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 -0.10 47 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.10 -0.09 47 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.08 -0.07 47 0 582 0
29SEP26 160.00 C 0.29 0.29 0.29 0.06 -0.06 47 12 6,414 -12
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.05 46 0 519 0
29SEP26 165.00 C 0.32 0.32 0.32 0.03 -0.04 46 60 753 -60
29SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 324 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 777 0
29OCT26 41.00 C 0.00 0.00 0.00 63.86 -2.70 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 62.87 -2.70 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 61.87 -2.71 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.88 -2.70 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.88 -2.71 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.89 -2.70 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.90 -2.70 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.90 -2.71 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.91 -2.70 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.92 -2.70 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.43 -2.71 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.95 -2.71 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.47 -2.71 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.00 -2.70 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.53 -2.71 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.08 -2.70 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.64 -2.70 45 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.22 -2.69 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.84 -2.68 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.50 -2.66 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.21 -2.64 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.98 -2.61 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.82 -2.58 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.74 -2.54 45 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 19.76 -2.30 45 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.87 -2.42 45 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.09 -2.34 45 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.43 -2.25 45 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 12.80 -2.24 44 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 11.46 -2.04 45 0 261 0
29OCT26 102.50 C 0.00 0.00 0.00 10.17 -1.66 45 0 5,491 0
29OCT26 105.00 C 0.00 0.00 0.00 8.91 -1.63 45 0 386 0
29OCT26 107.50 C 0.00 0.00 0.00 7.91 -1.50 45 0 1,543 0
29OCT26 110.00 C 6.90 6.90 6.90 6.99 -1.21 46 2 266 -2
29OCT26 112.50 C 5.95 5.95 5.95 6.12 -1.33 46 19 151 +19
29OCT26 115.00 C 5.36 5.36 5.36 5.31 -1.31 46 9 1,031 0
29OCT26 117.50 C 0.00 0.00 0.00 4.58 -1.21 46 0 153 0
29OCT26 120.00 C 4.22 4.22 4.22 3.94 -1.21 46 3 484 0
29OCT26 122.50 C 0.00 0.00 0.00 3.38 -1.11 45 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 2.89 -1.00 45 0 531 0
29OCT26 127.50 C 0.00 0.00 0.00 2.47 -0.90 45 0 683 0
29OCT26 130.00 C 0.00 0.00 0.00 2.10 -0.81 45 0 829 0
29OCT26 132.50 C 0.00 0.00 0.00 1.78 -0.72 45 0 618 0
29OCT26 135.00 C 0.00 0.00 0.00 1.50 -0.65 45 0 1,216 0
29OCT26 137.50 C 0.00 0.00 0.00 1.27 -0.57 45 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 1.06 -0.51 45 0 415 0
29OCT26 142.50 C 0.00 0.00 0.00 0.89 -0.45 45 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.75 -0.39 45 0 81 0
29OCT26 147.50 C 0.00 0.00 0.00 0.62 -0.35 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.52 -0.30 45 0 8 0
29OCT26 152.50 C 0.00 0.00 0.00 0.43 -0.27 45 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.36 -0.23 45 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.30 -0.20 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.25 -0.17 45 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.20 -0.15 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.16 -0.14 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.13 -0.12 45 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.11 -0.10 45 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.09 -0.08 45 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.07 -0.07 44 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.06 -0.06 45 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 63.95 -2.71 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 62.96 -2.71 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 61.97 -2.71 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 60.98 -2.70 41 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 59.99 -2.70 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.00 -2.70 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.01 -2.70 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.02 -2.70 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.03 -2.70 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.04 -2.70 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.57 -2.70 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.10 -2.71 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.64 -2.71 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.20 -2.70 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.77 -2.70 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.37 -2.69 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.99 -2.69 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.65 -2.68 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.36 -2.66 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.12 -2.64 46 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.94 -2.62 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.83 -2.58 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.79 -2.55 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.84 -2.50 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.98 -2.45 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.21 -2.14 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.53 -2.33 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 15.96 -2.25 46 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 14.43 -2.22 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 13.19 -1.74 46 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 11.93 -1.70 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 10.61 -1.78 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 9.72 -1.54 46 0 525 0
27NOV26 110.00 C 0.00 0.00 0.00 8.62 -1.45 46 0 552 0
27NOV26 112.50 C 0.00 0.00 0.00 7.87 -1.43 47 0 280 0
27NOV26 115.00 C 0.00 0.00 0.00 7.02 -1.43 46 0 121 0
27NOV26 117.50 C 0.00 0.00 0.00 6.24 -1.45 46 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 5.54 -1.38 46 0 352 0
27NOV26 122.50 C 0.00 0.00 0.00 4.90 -1.29 46 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 4.33 -1.20 46 0 123 0
27NOV26 127.50 C 0.00 0.00 0.00 3.82 -1.11 46 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 3.37 -1.02 46 0 528 0
27NOV26 132.50 C 0.00 0.00 0.00 2.96 -0.94 46 0 102 0
27NOV26 135.00 C 0.00 0.00 0.00 2.60 -0.86 46 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 2.21 -0.77 45 0 12 0
27NOV26 140.00 C 0.00 0.00 0.00 1.94 -0.70 46 0 4 0
27NOV26 142.50 C 0.00 0.00 0.00 1.69 -0.64 45 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 1.48 -0.58 46 0 100 0
27NOV26 147.50 C 0.00 0.00 0.00 1.29 -0.53 46 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 1.12 -0.48 45 0 1 0
27NOV26 152.50 C 0.00 0.00 0.00 0.98 -0.43 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.85 -0.39 46 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.74 -0.35 46 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.64 -0.32 46 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.55 -0.29 45 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.48 -0.26 46 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.41 -0.23 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.36 -0.20 46 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.31 -0.18 45 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.27 -0.16 46 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.23 -0.15 45 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.20 -0.13 46 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.17 -0.12 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.15 -0.10 46 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.13 -0.09 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 64.06 -2.71 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 63.08 -2.70 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.09 -2.70 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.10 -2.70 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.11 -2.71 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.13 -2.70 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.14 -2.70 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.16 -2.70 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.17 -2.71 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.19 -2.70 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.74 -2.70 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.30 -2.70 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.88 -2.69 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.48 -2.68 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.10 -2.67 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.76 -2.65 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 38.45 -2.64 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.20 -2.61 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.99 -2.59 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.85 -2.55 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.77 -2.52 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.76 -2.47 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 25.82 -2.43 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.97 -2.37 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 22.20 -2.32 46 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 20.52 -2.25 46 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 18.76 -2.34 45 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 17.25 -2.01 45 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 15.86 -1.92 45 0 150 0
30DEC26 100.00 C 15.20 15.20 15.20 14.37 -2.02 44 1 1,108 +1
30DEC26 102.50 C 0.00 0.00 0.00 13.23 -1.61 45 0 135 0
30DEC26 105.00 C 0.00 0.00 0.00 12.07 -1.58 45 0 351 0
30DEC26 107.50 C 0.00 0.00 0.00 11.06 -1.49 45 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 10.12 -1.43 45 0 16,927 0
30DEC26 112.50 C 0.00 0.00 0.00 9.26 -1.36 46 0 1,777 0
30DEC26 115.00 C 8.53 8.68 8.53 8.49 -1.29 46 90 5,025 -30
30DEC26 117.50 C 8.04 8.04 8.04 7.78 -1.42 46 3 6,380 0
30DEC26 120.00 C 0.00 0.00 0.00 7.09 -1.21 46 0 2,370 0
30DEC26 122.50 C 0.00 0.00 0.00 6.41 -1.25 46 0 779 0
30DEC26 125.00 C 0.00 0.00 0.00 5.78 -1.06 46 0 4,170 0
30DEC26 127.50 C 0.00 0.00 0.00 5.22 -1.09 46 0 642 0
30DEC26 130.00 C 5.30 5.30 5.30 4.70 -1.02 46 1 3,789 0
30DEC26 132.50 C 0.00 0.00 0.00 4.23 -0.95 46 0 931 0
30DEC26 135.00 C 4.43 4.43 4.43 3.80 -0.88 46 5 4,205 +5
30DEC26 137.50 C 0.00 0.00 0.00 3.41 -0.70 46 0 863 0
30DEC26 140.00 C 0.00 0.00 0.00 2.97 -0.85 46 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 2.66 -0.69 46 0 1,571 0
30DEC26 145.00 C 0.00 0.00 0.00 2.38 -0.64 46 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 2.13 -0.59 46 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 1.91 -0.54 46 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 1.71 -0.49 46 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 1.52 -0.46 46 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 1.36 -0.42 46 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 1.21 -0.39 46 0 1,042 0
30DEC26 162.50 C 0.00 0.00 0.00 1.08 -0.35 46 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 0.96 -0.33 46 0 717 0
30DEC26 167.50 C 0.00 0.00 0.00 0.86 -0.33 46 0 6,866 0
30DEC26 170.00 C 0.00 0.00 0.00 0.77 -0.27 46 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 0.68 -0.25 46 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 0.61 -0.22 46 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 0.54 -0.20 46 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.48 -0.19 46 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 0.43 -0.17 46 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.39 -0.16 46 0 585 0
30DEC26 187.50 C 0.00 0.00 0.00 0.34 -0.14 46 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.30 -0.13 46 0 173 0
30DEC26 192.50 C 0.00 0.00 0.00 0.27 -0.11 46 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.24 -0.10 46 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.21 -0.10 46 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.19 -0.08 46 0 872 0
30MAR27 41.00 C 0.00 0.00 0.00 64.39 -2.70 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 63.41 -2.70 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.44 -2.70 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.47 -2.70 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.50 -2.70 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.54 -2.70 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.57 -2.70 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.61 -2.70 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.65 -2.70 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.70 -2.70 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.33 -2.69 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.99 -2.68 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.68 -2.67 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.41 -2.66 45 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 44.18 -2.65 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.99 -2.64 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.86 -2.62 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.79 -2.59 45 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 35.78 -2.56 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.82 -2.53 45 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 31.94 -2.49 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.12 -2.46 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.38 -2.41 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.70 -2.37 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.09 -2.33 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.56 -2.27 45 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 21.97 -2.35 45 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 20.59 -2.00 45 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 19.30 -1.93 45 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 17.91 -2.04 45 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 16.77 -1.65 45 0 210 0
30MAR27 105.00 C 0.00 0.00 0.00 15.73 -1.56 45 0 5,357 0
30MAR27 107.50 C 0.00 0.00 0.00 14.74 -1.51 45 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 13.79 -1.47 45 0 268 0
30MAR27 112.50 C 0.00 0.00 0.00 12.91 -1.42 46 0 690 0
30MAR27 115.00 C 12.68 12.68 12.68 12.09 -1.38 46 810 6,784 +5
30MAR27 117.50 C 0.00 0.00 0.00 11.33 -1.32 46 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 10.66 -1.27 46 0 2,060 0
30MAR27 122.50 C 0.00 0.00 0.00 9.92 -1.32 46 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 9.22 -1.46 46 0 115 0
30MAR27 127.50 C 0.00 0.00 0.00 8.57 -1.33 46 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 7.96 -1.33 46 0 60 0
30MAR27 132.50 C 0.00 0.00 0.00 7.38 -1.28 46 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 6.65 -1.42 45 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 6.17 -1.13 45 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 5.72 -1.08 45 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 5.31 -1.02 45 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 4.92 -0.97 45 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 4.56 -0.93 45 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 4.22 -0.88 45 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 3.91 -0.84 45 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 3.62 -0.80 45 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 3.35 -0.76 45 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 3.10 -0.72 45 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 2.87 -0.68 45 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 2.66 -0.64 45 0 198 0
30MAR27 167.50 C 0.00 0.00 0.00 2.46 -0.61 45 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 2.28 -0.57 45 0 158 0
30MAR27 172.50 C 0.00 0.00 0.00 2.11 -0.54 45 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 1.95 -0.51 45 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.80 -0.49 45 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 1.67 -0.45 45 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 1.54 -0.43 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.43 -0.40 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.32 -0.38 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 64.77 -2.70 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 63.82 -2.70 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.88 -2.69 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.93 -2.70 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.99 -2.69 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.05 -2.70 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.12 -2.69 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.20 -2.68 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.27 -2.69 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.36 -2.68 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.09 -2.67 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.86 -2.66 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.67 -2.65 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.53 -2.63 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.43 -2.62 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.39 -2.60 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.41 -2.57 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 39.48 -2.55 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 37.61 -2.52 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.81 -2.48 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 34.06 -2.45 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 32.38 -2.41 46 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 30.76 -2.38 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 29.21 -2.33 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 27.71 -2.29 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.28 -2.25 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.91 -2.20 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.60 -2.15 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.35 -2.10 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.00 -2.21 45 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 19.89 -1.69 45 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 18.85 -1.64 45 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 17.84 -1.62 46 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 16.93 -1.55 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 16.05 -1.50 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.22 -1.46 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.43 -1.59 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.69 -1.56 46 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 12.99 -0.94 46 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 12.33 -1.49 47 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 11.67 -1.30 47 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.01 -1.04 47 0 7 0
29JUN27 132.50 C 10.69 10.69 10.69 10.39 -1.43 47 1 1 +1
29JUN27 135.00 C 0.00 0.00 0.00 9.51 -1.67 46 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 8.97 -1.30 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.46 -1.25 46 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 7.98 -1.20 46 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 7.53 -1.15 46 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 7.10 -1.11 46 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 6.69 -1.08 46 0 78 0
29JUN27 152.50 C 0.00 0.00 0.00 6.31 -1.03 46 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 5.95 -0.99 46 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 5.61 -0.95 46 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 5.29 -0.92 46 0 22 0
29JUN27 162.50 C 0.00 0.00 0.00 4.99 -0.88 46 0 21 0
29JUN27 165.00 C 0.00 0.00 0.00 4.70 -0.85 46 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 4.43 -0.82 46 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.18 -0.78 46 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 3.94 -0.75 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 3.72 -0.72 46 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 3.50 -0.69 46 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.30 -0.67 46 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 3.12 -0.63 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 2.94 -0.61 46 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 2.77 -0.59 46 0 0 0
TOTAL CALL 7,193 245,399 +4,301
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 74 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 56 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
14AUG26 95.00 P 0.00 0.00 0.00 0.02 0.00 48 0 163 0
14AUG26 96.00 P 0.00 0.00 0.00 0.03 0.00 46 0 25 0
14AUG26 97.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 106 0
14AUG26 98.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 78 0
14AUG26 99.00 P 0.17 0.17 0.17 0.18 +0.06 45 94 144 +94
14AUG26 100.00 P 0.25 0.40 0.25 0.30 +0.12 45 115 139 +102
14AUG26 101.00 P 0.44 0.44 0.44 0.47 +0.19 45 5 101 0
14AUG26 102.00 P 0.60 0.71 0.60 0.69 +0.26 45 96 175 +40
14AUG26 103.00 P 0.84 1.14 0.84 0.99 +0.37 44 77 259 +73
14AUG26 104.00 P 1.14 1.65 1.14 1.40 +0.54 44 95 411 -7
14AUG26 105.00 P 1.61 1.92 1.50 1.87 +0.69 44 281 383 +262
14AUG26 106.00 P 1.85 1.93 1.85 2.47 +0.91 44 23 99 +23
14AUG26 107.00 P 0.00 0.00 0.00 3.11 +1.09 43 0 174 0
14AUG26 108.00 P 3.42 3.42 3.41 3.86 +1.31 42 4 119 -4
14AUG26 109.00 P 0.00 0.00 0.00 4.75 +1.57 45 0 48 0
14AUG26 110.00 P 0.00 0.00 0.00 5.64 +1.77 46 0 24 0
14AUG26 111.00 P 0.00 0.00 0.00 6.53 +1.91 45 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 7.47 +2.20 45 0 50 0
14AUG26 113.00 P 0.00 0.00 0.00 8.44 +2.34 45 0 8 0
14AUG26 114.00 P 0.00 0.00 0.00 9.42 +2.45 46 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 10.41 +2.53 47 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 11.40 +2.58 0 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 12.40 +2.63 0 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 13.40 +2.66 0 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 14.40 +2.68 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 15.40 +2.69 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 16.40 +2.70 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 17.40 +2.70 0 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 18.40 +2.70 0 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 19.40 +2.70 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 20.40 +2.70 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 21.40 +2.70 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 22.40 +2.70 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 23.40 +2.70 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 24.40 +2.70 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 25.40 +2.70 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 26.40 +2.70 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 27.40 +2.70 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 0.15 +0.05 56 0 0 0
21AUG26 90.00 P 0.24 0.24 0.24 0.19 +0.05 55 16 77 +16
21AUG26 91.00 P 0.00 0.00 0.00 0.26 +0.08 56 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 0.34 +0.10 56 0 15 0
21AUG26 93.00 P 0.00 0.00 0.00 0.45 +0.14 56 0 8 0
21AUG26 94.00 P 0.52 0.62 0.52 0.57 +0.17 56 56 56 +56
21AUG26 95.00 P 0.00 0.00 0.00 0.71 +0.20 56 0 16 0
21AUG26 96.00 P 0.89 0.92 0.89 0.87 +0.23 55 25 25 +25
21AUG26 97.00 P 0.99 0.99 0.99 1.06 +0.27 55 15 45 +15
21AUG26 98.00 P 1.19 1.25 1.19 1.29 +0.32 55 16 16 +15
21AUG26 99.00 P 0.00 0.00 0.00 1.55 +0.38 55 0 0 0
21AUG26 100.00 P 1.55 1.96 1.55 1.84 +0.44 54 87 107 +73
21AUG26 101.00 P 0.00 0.00 0.00 2.18 +0.52 55 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 2.57 +0.63 55 0 2 0
21AUG26 103.00 P 0.00 0.00 0.00 3.00 +0.72 55 0 0 0
21AUG26 104.00 P 3.48 3.48 3.48 3.44 +0.77 54 3 3 +3
21AUG26 105.00 P 3.58 4.20 3.58 3.97 +0.91 54 24 18 +18
21AUG26 106.00 P 0.00 0.00 0.00 4.53 +0.98 55 0 30 0
21AUG26 107.00 P 0.00 0.00 0.00 5.14 +1.10 55 0 30 0
21AUG26 108.00 P 0.00 0.00 0.00 5.77 +1.20 55 0 45 0
21AUG26 109.00 P 0.00 0.00 0.00 6.44 +1.28 55 0 30 0
21AUG26 110.00 P 0.00 0.00 0.00 7.18 +1.41 55 0 15 0
21AUG26 111.00 P 0.00 0.00 0.00 7.91 +1.64 55 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 8.68 +1.71 55 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 9.47 +1.79 55 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 10.30 +1.90 55 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 11.14 +1.97 55 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 12.01 +2.07 55 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 12.89 +2.12 55 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 13.80 +2.21 55 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 14.72 +2.27 55 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 15.66 +2.33 56 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 16.60 +2.38 55 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 17.55 +2.42 55 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 18.51 +1.99 55 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 19.48 +2.50 55 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 20.54 +2.08 61 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 21.65 +2.78 70 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 22.43 +2.59 56 0 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 0.00 145 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 0.00 138 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 97 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 348 0
28AUG26 77.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 491 0
28AUG26 85.00 P 0.00 0.00 0.00 0.13 +0.04 52 0 797 0
28AUG26 87.50 P 0.30 0.30 0.30 0.24 +0.06 51 14 685 0
28AUG26 90.00 P 0.00 0.00 0.00 0.45 +0.12 52 0 633 0
28AUG26 92.50 P 0.69 0.77 0.69 0.76 +0.20 52 76 3,567 +76
28AUG26 95.00 P 1.03 1.24 1.03 1.17 +0.26 51 35 2,792 +29
28AUG26 97.50 P 1.54 1.70 1.54 1.76 +0.41 51 72 3,417 +45
28AUG26 100.00 P 2.40 2.68 2.30 2.52 +0.56 51 34 3,235 -15
28AUG26 102.50 P 3.00 3.65 3.00 3.49 +0.71 50 29 4,884 +28
28AUG26 105.00 P 4.50 4.90 4.50 4.74 +0.95 51 622 2,961 +340
28AUG26 107.50 P 0.00 0.00 0.00 6.20 +1.10 51 0 3,493 0
28AUG26 110.00 P 7.75 7.75 7.75 7.86 +1.30 51 7 4,010 0
28AUG26 112.50 P 0.00 0.00 0.00 9.68 +1.47 51 0 2,248 0
28AUG26 115.00 P 11.50 11.50 11.50 11.65 +1.85 51 10 2,717 0
28AUG26 117.50 P 0.00 0.00 0.00 13.75 +2.03 51 0 1,214 0
28AUG26 120.00 P 0.00 0.00 0.00 15.99 +2.21 52 0 532 0
28AUG26 122.50 P 0.00 0.00 0.00 18.24 +2.29 51 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 20.77 +2.31 57 0 632 0
28AUG26 127.50 P 0.00 0.00 0.00 23.16 +2.03 58 0 1,319 0
28AUG26 130.00 P 0.00 0.00 0.00 25.45 +1.92 51 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 28.00 +2.40 59 0 2,876 0
28AUG26 135.00 P 0.00 0.00 0.00 30.45 +2.16 59 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 32.91 +2.69 57 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 35.40 +2.70 0 0 1,544 0
28AUG26 142.50 P 0.00 0.00 0.00 37.90 +2.70 0 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 40.40 +2.70 0 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 42.90 +2.70 0 0 38 0
28AUG26 150.00 P 0.00 0.00 0.00 45.40 +2.70 0 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 47.90 +2.70 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 50.40 +2.70 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 52.90 +2.70 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 55.40 +2.70 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 57.90 +2.70 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 60.40 +2.70 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 62.90 +2.70 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 65.40 +2.70 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 67.90 +2.70 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 70.40 +2.70 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 72.90 +2.70 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 75.40 +2.70 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 77.90 +2.70 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 80.40 +2.70 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 82.90 +2.70 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 99 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 48 0 58 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 495 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 119 0
29SEP26 75.00 P 0.32 0.32 0.32 0.16 +0.03 47 1 191 +1
29SEP26 77.50 P 0.00 0.00 0.00 0.26 +0.05 47 0 77 0
29SEP26 80.00 P 0.00 0.00 0.00 0.41 +0.07 47 0 4,200 0
29SEP26 82.50 P 0.00 0.00 0.00 0.62 +0.10 47 0 462 0
29SEP26 85.00 P 0.91 0.95 0.91 0.91 +0.14 47 39 765 +36
29SEP26 87.50 P 1.30 1.30 1.30 1.27 +0.18 47 12 6,871 +12
29SEP26 90.00 P 1.70 1.70 1.70 1.69 +0.21 46 30 3,308 +30
29SEP26 92.50 P 2.08 2.27 2.08 2.26 +0.29 46 101 12,539 +97
29SEP26 95.00 P 2.90 2.95 2.90 2.95 +0.44 46 39 2,243 +39
29SEP26 97.50 P 3.87 3.87 3.87 3.77 +0.55 46 2 8,114 -2
29SEP26 100.00 P 4.60 4.84 4.57 4.79 +0.72 46 291 9,767 +283
29SEP26 102.50 P 5.97 5.97 5.97 5.91 +0.83 46 60 7,671 -60
29SEP26 105.00 P 7.44 7.50 7.14 7.21 +0.90 47 799 8,649 +134
29SEP26 107.50 P 8.73 9.00 8.73 8.68 +0.99 47 35 5,987 +35
29SEP26 110.00 P 9.88 9.88 9.88 10.34 +1.26 48 7 11,056 0
29SEP26 112.50 P 0.00 0.00 0.00 12.07 +1.29 48 0 4,522 0
29SEP26 115.00 P 0.00 0.00 0.00 13.65 +1.19 47 0 4,613 0
29SEP26 117.50 P 0.00 0.00 0.00 15.53 +1.66 47 0 6,371 0
29SEP26 120.00 P 0.00 0.00 0.00 17.48 +1.78 47 0 5,076 0
29SEP26 122.50 P 0.00 0.00 0.00 19.66 +2.01 48 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 21.57 +1.31 46 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 24.42 +2.01 53 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 26.73 +2.09 54 0 3,680 0
29SEP26 132.50 P 0.00 0.00 0.00 28.43 +1.56 47 0 616 0
29SEP26 135.00 P 0.00 0.00 0.00 31.05 +1.78 51 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 33.51 +1.87 54 0 4,223 0
29SEP26 140.00 P 35.00 35.00 35.00 35.89 +2.87 54 5 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 38.28 +2.83 55 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 40.45 +2.58 47 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 43.11 +2.81 55 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 45.55 +2.80 55 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 47.90 +2.68 0 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 50.40 +2.70 0 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 52.92 +2.72 55 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 55.40 +2.70 0 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 57.90 +2.70 0 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 60.40 +2.70 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.90 +2.70 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 65.40 +2.70 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 67.90 +2.70 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 70.40 +2.70 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 72.90 +2.70 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.40 +2.70 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.90 +2.70 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.40 +2.70 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.90 +2.70 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 85.40 +2.70 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 87.90 +2.70 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.40 +2.70 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 92.90 +2.70 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 95.40 +2.70 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.40 +2.70 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 105.40 +2.70 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 110.40 +2.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 115.40 +2.70 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.28 +0.03 45 0 0 0
29OCT26 75.00 P 0.62 0.62 0.62 0.43 +0.04 45 10 10 +10
29OCT26 77.50 P 0.00 0.00 0.00 0.63 +0.06 45 0 67 0
29OCT26 80.00 P 0.00 0.00 0.00 0.90 +0.09 45 0 958 0
29OCT26 82.50 P 0.00 0.00 0.00 1.24 +0.15 45 0 751 0
29OCT26 85.00 P 1.65 1.65 1.65 1.65 +0.16 45 5 287 0
29OCT26 87.50 P 2.03 2.03 2.03 2.15 +0.23 45 8 6,092 0
29OCT26 90.00 P 2.53 2.65 2.53 2.68 +0.29 45 14 439 +14
29OCT26 92.50 P 0.00 0.00 0.00 3.36 +0.38 44 0 14,250 0
29OCT26 95.00 P 0.00 0.00 0.00 4.15 +0.45 44 0 1,011 0
29OCT26 97.50 P 0.00 0.00 0.00 5.08 +0.56 44 0 154 0
29OCT26 100.00 P 6.10 6.20 6.10 6.14 +0.69 44 120 3,906 +96
29OCT26 102.50 P 0.00 0.00 0.00 7.36 +0.80 44 0 3,600 0
29OCT26 105.00 P 0.00 0.00 0.00 8.69 +0.90 45 0 2,919 0
29OCT26 107.50 P 10.39 10.39 10.39 10.19 +0.94 45 15 10,610 +15
29OCT26 110.00 P 0.00 0.00 0.00 11.89 +1.32 46 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 13.23 +0.87 45 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 14.93 +1.31 45 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 16.94 +1.21 46 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 18.98 +1.40 47 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 20.92 +1.46 47 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 23.08 +1.61 48 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 25.11 +1.61 48 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 26.85 +1.95 45 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 29.06 +2.06 45 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 31.29 +2.02 45 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 33.60 +1.96 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.91 +2.27 45 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.28 +2.33 45 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.66 +2.40 45 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.11 +2.49 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.55 +2.54 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.95 +2.54 45 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.42 +2.58 45 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.92 +2.64 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.40 +2.66 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.90 +2.68 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.40 +2.70 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.90 +2.70 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.40 +2.70 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.90 +2.70 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.40 +2.70 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.90 +2.70 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.40 +2.70 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.90 +2.70 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.40 +2.70 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.90 +2.70 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.44 +0.02 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.88 +0.08 46 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.20 +0.11 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.60 +0.13 46 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 2.05 +0.18 46 0 25 0
27NOV26 85.00 P 0.00 0.00 0.00 2.59 +0.20 46 0 85 0
27NOV26 87.50 P 0.00 0.00 0.00 3.19 +0.29 46 0 5 0
27NOV26 90.00 P 0.00 0.00 0.00 3.87 +0.33 46 0 4 0
27NOV26 92.50 P 0.00 0.00 0.00 4.66 +0.39 45 0 85 0
27NOV26 95.00 P 0.00 0.00 0.00 5.41 +0.42 45 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 6.56 +0.65 45 0 15 0
27NOV26 100.00 P 7.53 7.90 7.53 7.67 +0.75 45 82 130 +80
27NOV26 102.50 P 0.00 0.00 0.00 8.90 +0.72 45 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.23 +0.95 46 0 1,490 0
27NOV26 107.50 P 0.00 0.00 0.00 11.68 +0.88 46 0 1,015 0
27NOV26 110.00 P 0.00 0.00 0.00 13.39 +1.20 47 0 85 0
27NOV26 112.50 P 0.00 0.00 0.00 15.05 +1.27 47 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 16.49 +1.06 46 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 18.52 +1.21 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.15 +1.07 47 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.33 +1.39 48 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.26 +2.10 48 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.16 +2.05 48 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.84 +1.76 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 29.95 +1.04 45 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 32.10 +1.90 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 34.32 +2.00 45 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 36.55 +2.07 45 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.83 +2.12 46 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.14 +2.20 45 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.47 +2.26 45 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.84 +2.31 46 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 48.23 +2.38 46 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.62 +2.41 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.05 +2.46 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.50 +2.51 46 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.95 +2.55 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.42 +2.58 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.90 +2.61 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.40 +2.66 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.90 +2.68 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.40 +2.70 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.90 +2.70 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.40 +2.70 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.90 +2.70 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.40 +2.70 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.90 +2.70 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 113 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 +0.03 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 +0.05 46 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 0.60 +0.08 46 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.80 +0.08 46 0 170 0
30DEC26 72.50 P 1.36 1.39 1.36 1.08 +0.11 46 120 216 +114
30DEC26 75.00 P 0.00 0.00 0.00 1.45 +0.20 46 0 393 0
30DEC26 77.50 P 0.00 0.00 0.00 1.86 +0.19 46 0 301 0
30DEC26 80.00 P 0.00 0.00 0.00 2.35 +0.27 46 0 600 0
30DEC26 82.50 P 0.00 0.00 0.00 2.87 +0.25 46 0 245 0
30DEC26 85.00 P 0.00 0.00 0.00 3.53 +0.36 46 0 8,574 0
30DEC26 87.50 P 0.00 0.00 0.00 4.20 +0.32 46 0 123 0
30DEC26 90.00 P 4.68 4.68 4.68 4.98 +0.40 46 15 5,246 +15
30DEC26 92.50 P 0.00 0.00 0.00 5.86 +0.45 46 0 3,679 0
30DEC26 95.00 P 0.00 0.00 0.00 6.82 +0.54 46 0 2,338 0
30DEC26 97.50 P 0.00 0.00 0.00 7.91 +0.64 46 0 2,919 0
30DEC26 100.00 P 0.00 0.00 0.00 9.10 +0.74 46 0 7,323 0
30DEC26 102.50 P 0.00 0.00 0.00 10.14 +0.57 45 0 1,482 0
30DEC26 105.00 P 11.50 11.50 11.50 11.75 +0.85 46 3 1,803 +3
30DEC26 107.50 P 0.00 0.00 0.00 13.22 +0.95 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 14.69 +0.90 46 0 20,038 0
30DEC26 112.50 P 0.00 0.00 0.00 16.33 +1.04 47 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 18.03 +1.17 47 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 19.81 +1.23 47 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.50 +1.22 47 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 23.49 +1.37 48 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 25.32 +1.32 48 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 26.85 +1.72 46 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 28.84 +1.75 46 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 30.88 +1.80 46 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 33.00 +1.93 46 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 35.12 +1.96 46 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 37.85 +1.51 49 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 39.51 +2.10 46 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 42.35 +1.56 49 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 44.00 +2.17 46 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 46.32 +2.25 46 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 48.64 +2.31 46 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 50.98 +2.33 46 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 53.35 +2.37 46 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 55.75 +2.43 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 58.15 +2.46 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.57 +2.49 46 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 63.01 +2.52 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.47 +2.57 46 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 67.93 +2.59 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.41 +2.62 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.90 +2.65 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.40 +2.68 0 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 77.90 +2.70 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.40 +2.70 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.90 +2.70 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.40 +2.70 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 87.90 +2.70 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.40 +2.70 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.90 +2.70 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.40 +2.70 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.52 +0.02 45 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.71 +0.04 45 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 0.92 +0.04 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.22 +0.08 45 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.52 +0.08 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.93 +0.12 45 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.34 +0.12 45 0 910 0
30MAR27 75.00 P 3.03 3.06 3.03 2.89 +0.19 45 135 178 +135
30MAR27 77.50 P 0.00 0.00 0.00 3.44 +0.19 45 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 4.20 +0.38 46 0 6,770 0
30MAR27 82.50 P 0.00 0.00 0.00 4.88 +0.24 46 0 11 0
30MAR27 85.00 P 5.56 5.56 5.56 5.63 +0.41 46 10 353 +4
30MAR27 87.50 P 0.00 0.00 0.00 6.45 +0.24 45 0 253 0
30MAR27 90.00 P 7.40 7.40 7.40 7.38 +0.41 45 20 3,904 +20
30MAR27 92.50 P 0.00 0.00 0.00 8.38 +0.44 45 0 9,204 0
30MAR27 95.00 P 0.00 0.00 0.00 9.48 +0.52 45 0 5,285 0
30MAR27 97.50 P 10.70 10.70 10.70 10.64 +0.57 46 30 3,249 +30
30MAR27 100.00 P 0.00 0.00 0.00 11.88 +0.61 45 0 4,292 0
30MAR27 102.50 P 0.00 0.00 0.00 13.21 +0.74 46 0 600 0
30MAR27 105.00 P 0.00 0.00 0.00 14.61 +0.80 46 0 5,169 0
30MAR27 107.50 P 0.00 0.00 0.00 16.08 +0.79 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 17.81 +1.02 47 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 19.41 +1.05 47 800 1,912 +800
30MAR27 115.00 P 0.00 0.00 0.00 21.02 +1.00 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 22.22 +0.56 45 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 23.89 +1.16 45 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 25.67 +1.26 45 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 27.50 +1.38 45 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 29.35 +1.39 45 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 31.21 +1.40 45 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 33.19 +1.53 45 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 35.19 +1.62 45 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.20 +1.63 45 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 39.22 +1.65 45 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 41.34 +1.76 45 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 43.48 +1.85 45 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 45.62 +1.86 45 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 47.78 +1.88 45 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 50.00 +1.96 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.25 +2.05 45 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 54.50 +2.08 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.77 +2.10 45 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 59.05 +2.12 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.39 +2.20 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.73 +2.26 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.09 +2.29 45 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 68.45 +2.31 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.83 +2.34 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.24 +2.39 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.66 +2.44 45 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 78.09 +2.47 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.53 +2.50 45 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.98 +2.52 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.86 +0.04 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.10 +0.06 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.41 +0.07 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.74 +0.08 46 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 2.17 +0.12 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.60 +0.12 46 0 750 0
29JUN27 70.00 P 0.00 0.00 0.00 3.15 +0.19 46 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.71 +0.18 46 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.47 +0.37 46 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 5.07 +0.27 46 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.88 +0.35 46 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.69 +0.33 46 0 116 0
29JUN27 85.00 P 0.00 0.00 0.00 7.50 +0.32 45 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 8.50 +0.42 46 0 10 0
29JUN27 90.00 P 9.80 9.80 9.80 9.52 +0.42 46 7 19 +7
29JUN27 92.50 P 0.00 0.00 0.00 10.61 +0.44 46 0 7 0
29JUN27 95.00 P 0.00 0.00 0.00 11.76 +0.49 46 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 12.78 +0.37 45 0 2,260 0
29JUN27 100.00 P 14.50 14.50 14.50 13.94 +0.47 45 10 617 +10
29JUN27 102.50 P 0.00 0.00 0.00 15.66 +0.96 46 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 17.07 +0.71 46 0 335 0
29JUN27 107.50 P 0.00 0.00 0.00 18.57 +0.78 46 0 545 0
29JUN27 110.00 P 0.00 0.00 0.00 19.81 +0.54 46 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 21.85 +1.02 47 0 233 0
29JUN27 115.00 P 23.30 23.30 23.30 23.52 +1.08 47 1 36 +1
29JUN27 117.50 P 0.00 0.00 0.00 24.64 +0.54 46 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.32 +1.12 46 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.02 +1.13 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.76 +1.18 46 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 31.61 +1.32 46 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.47 +1.35 46 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 35.34 +1.36 46 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 37.22 +1.38 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.20 +1.49 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.21 +1.59 46 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 43.23 +1.60 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.26 +1.62 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.30 +1.64 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.42 +1.72 46 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 51.57 +1.83 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.73 +1.85 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.89 +1.86 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 58.07 +1.88 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 60.28 +1.92 46 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.54 +2.01 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 64.81 +2.07 46 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.08 +2.08 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 69.37 +2.10 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.66 +2.12 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.99 +2.17 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.35 +2.24 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 78.71 +2.29 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.08 +2.31 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.46 +2.33 46 0 0 0
TOTAL PUT 4,757 407,358 +3,266
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$ 143.500
14AUG26 124.00 C 0.00 0.00 0.00 20.12 -3.82 119 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 18.53 -4.41 0 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 18.06 -3.88 106 0 0 0
14AUG26 127.00 C 0.00 0.00 0.00 17.03 -3.91 99 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 16.00 -3.95 93 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 14.98 -3.97 87 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 13.55 -4.41 46 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 12.57 -4.39 47 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 11.59 -4.39 47 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 10.62 -4.38 47 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 9.67 -4.35 47 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 8.73 -4.33 46 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 7.83 -4.27 47 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 6.95 -4.22 47 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 6.11 -4.14 46 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 5.48 -3.88 51 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 4.72 -3.77 50 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 4.02 -3.64 49 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 3.37 -3.49 48 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 2.80 -3.30 48 0 0 0
14AUG26 144.00 C 2.22 2.45 2.22 2.29 -3.08 48 30 0 0
14AUG26 145.00 C 0.00 0.00 0.00 1.85 -2.84 48 0 16 0
14AUG26 146.00 C 0.00 0.00 0.00 1.47 -2.60 48 0 15 0
14AUG26 147.00 C 0.00 0.00 0.00 1.15 -2.39 47 0 48 0
14AUG26 148.00 C 0.00 0.00 0.00 0.89 -2.09 47 0 116 0
14AUG26 149.00 C 0.00 0.00 0.00 0.68 -1.90 47 0 45 0
14AUG26 150.00 C 0.00 0.00 0.00 0.51 -1.67 47 0 113 0
14AUG26 152.50 C 0.00 0.00 0.00 0.23 -1.15 47 0 283 0
14AUG26 155.00 C 0.00 0.00 0.00 0.10 -0.71 47 0 161 0
14AUG26 157.50 C 0.00 0.00 0.00 0.04 -0.41 48 0 148 0
14AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.21 50 0 392 0
14AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.11 52 0 40 0
14AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 61 0
14AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 36 0
14AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 20.29 -3.77 68 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 19.29 -3.79 65 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 18.30 -3.80 62 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 17.33 -3.80 60 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 16.00 -4.17 49 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 14.98 -4.23 46 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 14.05 -4.21 45 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 13.16 -4.17 45 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 12.29 -4.11 45 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 11.44 -4.05 45 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 10.62 -3.98 45 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 9.82 -3.91 45 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 9.06 -3.81 45 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 8.32 -3.72 45 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 7.61 -3.62 45 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 6.94 -3.50 45 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 6.31 -3.38 45 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 5.88 -3.08 47 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 5.30 -2.96 47 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 4.76 -2.61 47 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 4.26 -2.73 46 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 3.79 -2.61 46 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 3.36 -2.38 46 0 0 0
21AUG26 147.00 C 4.40 4.47 4.40 2.97 -2.24 46 45 45 +45
21AUG26 148.00 C 4.01 4.01 3.40 2.61 -2.11 46 75 90 +75
21AUG26 149.00 C 3.52 3.60 3.52 2.29 -1.98 46 60 90 +60
21AUG26 150.00 C 3.08 3.08 2.98 1.99 -1.84 46 31 46 +31
21AUG26 152.50 C 2.21 2.21 2.21 1.39 -1.51 46 15 45 +15
21AUG26 155.00 C 0.00 0.00 0.00 0.94 -1.21 45 0 2 0
21AUG26 157.50 C 0.00 0.00 0.00 0.62 -0.90 45 0 32 0
21AUG26 160.00 C 0.00 0.00 0.00 0.40 -0.72 45 0 126 0
21AUG26 162.50 C 0.00 0.00 0.00 0.25 -0.53 45 0 80 0
21AUG26 165.00 C 0.00 0.00 0.00 0.15 -0.38 45 0 75 0
21AUG26 167.50 C 0.00 0.00 0.00 0.09 -0.26 45 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.06 -0.17 46 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.11 45 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 190.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 192.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 195.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 41.92 -3.64 103 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 39.42 -3.65 97 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 36.82 -3.77 88 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 34.73 -3.39 93 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 32.24 -3.24 87 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 29.76 -3.47 81 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 27.32 -3.50 76 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 24.93 -3.10 72 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 22.61 -2.98 69 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 20.36 -3.50 66 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 18.22 -3.44 64 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 15.71 -3.84 57 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 13.84 -3.70 57 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 12.10 -3.53 57 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 10.50 -3.33 57 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 9.31 -2.85 60 0 310 0
28AUG26 142.50 C 0.00 0.00 0.00 7.93 -2.67 59 0 400 0
28AUG26 145.00 C 7.50 7.50 7.50 6.72 -2.48 59 25 576 0
28AUG26 147.50 C 0.00 0.00 0.00 5.65 -2.21 59 0 265 0
28AUG26 150.00 C 4.85 4.85 4.85 4.70 -2.04 58 20 712 0
28AUG26 152.50 C 0.00 0.00 0.00 3.88 -1.91 58 0 716 0
28AUG26 155.00 C 3.92 3.92 3.47 3.18 -1.65 58 17 406 +15
28AUG26 157.50 C 3.18 3.18 2.80 2.59 -1.55 58 30 488 0
28AUG26 160.00 C 2.70 2.70 2.18 2.09 -1.38 58 250 680 +247
28AUG26 162.50 C 2.30 2.30 2.11 1.67 -1.17 58 215 532 +171
28AUG26 165.00 C 0.00 0.00 0.00 1.33 -1.02 58 0 1,187 0
28AUG26 167.50 C 0.00 0.00 0.00 1.05 -0.86 58 0 992 0
28AUG26 170.00 C 1.26 1.26 1.26 0.82 -0.73 58 1 1,309 +1
28AUG26 172.50 C 0.91 0.91 0.91 0.64 -0.60 58 50 1,016 +50
28AUG26 175.00 C 0.74 0.74 0.74 0.49 -0.50 58 1 1,327 -1
28AUG26 177.50 C 0.00 0.00 0.00 0.38 -0.41 58 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.29 -0.33 58 0 1,249 0
28AUG26 182.50 C 0.00 0.00 0.00 0.22 -0.27 58 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.16 -0.22 57 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.12 -0.18 57 0 307 0
28AUG26 190.00 C 0.00 0.00 0.00 0.09 -0.14 57 0 1,195 0
28AUG26 192.50 C 0.00 0.00 0.00 0.07 -0.11 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.05 -0.09 57 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.04 -0.07 58 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 43.02 -3.08 73 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 40.60 -3.12 70 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 38.21 -2.41 67 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 35.87 -2.56 65 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 33.51 -2.74 62 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 31.35 -2.60 61 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 29.12 -2.66 59 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 27.09 -2.61 58 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 25.07 -2.53 57 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 23.13 -3.11 57 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 21.28 -3.06 56 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 19.52 -3.00 55 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 17.34 -3.43 52 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 15.81 -3.30 52 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 14.37 -3.17 52 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 13.04 -3.02 52 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 11.97 -2.25 53 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 10.79 -2.31 53 0 94 0
29SEP26 147.50 C 0.00 0.00 0.00 9.68 -2.26 53 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 8.73 -2.08 53 0 431 0
29SEP26 152.50 C 0.00 0.00 0.00 7.75 -1.98 53 0 405 0
29SEP26 155.00 C 0.00 0.00 0.00 7.03 -1.81 53 0 500 0
29SEP26 157.50 C 0.00 0.00 0.00 6.25 -1.74 53 0 297 0
29SEP26 160.00 C 6.00 6.00 6.00 5.55 -1.77 53 1 1,039 0
29SEP26 162.50 C 0.00 0.00 0.00 4.91 -1.68 53 0 258 0
29SEP26 165.00 C 4.50 4.50 4.38 4.34 -1.41 53 8 56 +7
29SEP26 167.50 C 0.00 0.00 0.00 3.82 -1.48 53 0 112 0
29SEP26 170.00 C 4.19 4.19 4.19 3.36 -1.37 53 4 73 +4
29SEP26 172.50 C 0.00 0.00 0.00 2.95 -1.25 53 0 172 0
29SEP26 175.00 C 0.00 0.00 0.00 2.58 -1.01 53 0 193 0
29SEP26 177.50 C 0.00 0.00 0.00 2.25 -1.05 53 0 78 0
29SEP26 180.00 C 0.00 0.00 0.00 1.97 -0.94 53 0 5,435 0
29SEP26 182.50 C 0.00 0.00 0.00 1.71 -0.86 53 0 125 0
29SEP26 185.00 C 0.00 0.00 0.00 1.49 -0.77 53 0 289 0
29SEP26 187.50 C 0.00 0.00 0.00 1.29 -0.69 53 0 178 0
29SEP26 190.00 C 0.00 0.00 0.00 1.12 -0.62 53 0 4,439 0
29SEP26 192.50 C 0.00 0.00 0.00 0.96 -0.56 53 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.83 -0.50 53 0 39 0
29SEP26 197.50 C 1.15 1.15 1.15 0.72 -0.44 53 15 242 -15
29SEP26 200.00 C 1.10 1.12 1.10 0.62 -0.39 53 25 4,794 +10
29SEP26 205.00 C 0.00 0.00 0.00 0.45 -0.32 52 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.32 -0.26 52 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.24 -0.19 52 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.18 -0.13 53 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.13 -0.10 53 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.09 -0.08 52 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.07 -0.06 53 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 74 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 36.47 -3.15 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 34.38 -3.06 54 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 32.90 -2.44 57 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 30.60 -2.83 54 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 28.76 -2.60 54 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 27.10 -2.34 55 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 25.30 -2.33 54 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 23.58 -2.35 54 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 21.94 -3.11 53 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 20.37 -3.07 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.89 -3.01 53 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 17.48 -2.95 53 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 15.99 -3.05 52 0 330 0
29OCT26 142.50 C 16.41 16.43 16.39 14.77 -3.36 52 45 311 +45
29OCT26 145.00 C 0.00 0.00 0.00 13.57 -2.70 52 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 12.62 -2.77 52 0 288 0
29OCT26 150.00 C 0.00 0.00 0.00 11.58 -2.73 52 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 10.62 -2.68 52 0 110 0
29OCT26 155.00 C 10.35 10.62 10.35 9.72 -2.65 52 30 120 0
29OCT26 157.50 C 0.00 0.00 0.00 8.88 -2.27 52 0 205 0
29OCT26 160.00 C 0.00 0.00 0.00 8.11 -2.23 52 0 162 0
29OCT26 162.50 C 8.41 8.41 8.41 7.39 -1.96 51 15 122 +15
29OCT26 165.00 C 0.00 0.00 0.00 6.73 -1.91 51 0 381 0
29OCT26 167.50 C 0.00 0.00 0.00 5.94 -1.95 51 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 5.40 -1.95 51 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 4.90 -1.84 51 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 29.26 -2.57 55 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 27.55 -2.59 55 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 26.07 -2.43 55 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 24.15 -2.77 53 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 22.76 -2.66 53 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 21.06 -2.94 52 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 19.75 -2.91 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 19.06 -2.27 54 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 17.84 -2.27 54 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 16.20 -3.20 52 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 15.59 -2.66 54 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.55 -2.66 53 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 13.57 -2.63 53 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 12.65 -2.62 53 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 11.78 -2.59 53 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 10.96 -2.27 53 0 255 0
27NOV26 162.50 C 0.00 0.00 0.00 10.19 -2.25 53 0 150 0
27NOV26 165.00 C 11.11 11.11 10.92 9.20 -2.77 52 45 472 +45
27NOV26 167.50 C 0.00 0.00 0.00 8.54 -2.60 52 0 0 0
27NOV26 170.00 C 8.50 8.50 8.50 7.92 -2.24 52 2 7 +2
27NOV26 172.50 C 0.00 0.00 0.00 7.35 -2.14 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.02 -3.52 52 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 43.52 -2.97 55 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 41.61 -2.88 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.43 -3.00 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 37.87 -2.74 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 36.60 -2.19 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 34.23 -2.73 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.63 -2.45 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 31.08 -2.32 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.93 -2.24 55 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 28.05 -2.46 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.38 -2.48 53 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 25.63 -1.82 55 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 24.30 -1.80 55 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 22.30 -2.57 53 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 21.74 -1.80 54 0 2,630 0
30DEC26 142.50 C 0.00 0.00 0.00 20.63 -1.79 55 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 19.53 -1.74 54 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 17.69 -3.11 52 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 16.72 -2.76 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 16.24 -1.79 54 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 15.20 -2.34 53 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 14.38 -2.26 53 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 13.65 -2.33 54 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 12.92 -2.24 54 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.22 -1.85 54 0 554 0
30DEC26 167.50 C 0.00 0.00 0.00 11.48 -1.87 54 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 11.09 -1.46 55 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 10.49 -1.35 55 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 9.87 -1.31 55 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 9.29 -1.25 55 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 8.74 -1.20 55 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 8.22 -1.15 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.73 -1.10 55 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 7.27 -1.05 55 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 6.63 -1.21 54 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 6.23 -1.15 54 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 5.85 -1.10 54 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 5.50 -1.04 54 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 5.16 -0.81 54 0 5,150 0
30DEC26 205.00 C 0.00 0.00 0.00 4.55 -0.90 54 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.00 -0.82 54 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 3.52 -0.74 54 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.10 -0.66 54 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.72 -0.60 54 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.39 -0.54 54 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 2.10 -0.49 54 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 1.85 -0.43 54 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 1.62 -0.39 54 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.42 -0.35 54 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 1.25 -0.31 54 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.10 -0.28 54 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.96 -0.25 54 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.84 -0.23 54 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.74 -0.20 54 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.67 -0.16 54 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.57 -0.16 54 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.50 -0.14 54 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.44 -0.13 54 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.40 -0.10 54 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.30 -0.09 54 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.23 -0.07 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 75 0
30DEC26 350.00 C 0.72 0.72 0.72 0.11 -0.03 54 3 392 +3
30MAR27 102.50 C 0.00 0.00 0.00 48.53 -3.23 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.03 -2.91 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.25 -2.91 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.16 -3.15 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.84 -2.86 53 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 41.16 -1.86 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.52 -1.96 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.01 -1.90 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 36.51 -1.92 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 35.08 -1.88 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.72 -1.83 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.45 -1.73 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.12 -1.75 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.87 -1.73 55 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 28.69 -1.74 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 27.25 -2.03 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 26.16 -1.96 54 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 25.29 -1.76 54 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 24.24 -2.39 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 22.95 -2.66 54 0 214 0
30MAR27 152.50 C 0.00 0.00 0.00 22.25 -2.02 54 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 21.32 -2.18 54 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 20.42 -2.18 54 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 19.51 -2.23 54 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 18.72 -2.16 54 0 61 0
30MAR27 165.00 C 0.00 0.00 0.00 17.92 -2.13 54 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 17.16 -2.62 54 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 16.42 -2.56 54 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.71 -2.50 54 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.04 -2.43 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.39 -2.37 54 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.77 -2.31 54 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 13.17 -2.25 54 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.60 -2.19 54 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.05 -2.13 54 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.53 -2.07 54 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 11.02 -1.99 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.54 -1.97 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.08 -1.91 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.64 -1.86 53 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 8.82 -1.75 53 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.06 -1.65 53 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.37 -1.55 53 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 6.74 -1.46 53 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.16 -1.37 53 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 5.63 -1.29 53 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 5.15 -1.21 53 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 4.71 -1.14 53 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.30 -0.92 53 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 3.93 -0.86 53 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 3.60 -0.81 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.29 -0.76 53 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.01 -0.71 53 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 52.13 -2.87 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 50.75 -2.56 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.20 -2.46 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 48.16 -1.87 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.61 -1.87 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.10 -1.91 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.66 -2.05 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.24 -1.86 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 40.86 -1.86 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.51 -1.87 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.20 -1.86 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.93 -1.86 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 35.69 -1.86 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.49 -2.27 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 33.33 -2.26 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.85 -2.62 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 30.81 -2.48 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.93 -2.30 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.83 -2.39 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.06 -2.26 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 27.10 -2.19 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 26.18 -2.57 54 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 25.28 -2.58 54 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.42 -2.58 54 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 23.54 -2.62 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 22.77 -2.13 54 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.99 -2.14 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 21.24 -2.27 54 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 20.51 -2.59 54 0 3 0
TOTAL CALL 1,058 83,971 +825
14AUG26 124.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
14AUG26 129.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 0.02 0.00 47 0 20 0
14AUG26 131.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.14 +0.06 47 0 30 0
14AUG26 135.00 P 0.26 0.26 0.26 0.21 +0.09 47 5 5 +5
14AUG26 136.00 P 0.00 0.00 0.00 0.30 +0.14 47 0 45 0
14AUG26 137.00 P 0.00 0.00 0.00 0.43 +0.20 47 0 45 0
14AUG26 138.00 P 0.00 0.00 0.00 0.60 +0.28 47 0 105 0
14AUG26 139.00 P 0.00 0.00 0.00 0.79 +0.37 47 0 0 0
14AUG26 140.00 P 1.02 1.02 1.02 1.02 +0.46 46 46 143 +46
14AUG26 141.00 P 0.00 0.00 0.00 1.32 +0.58 46 0 30 0
14AUG26 142.00 P 0.00 0.00 0.00 1.69 +0.75 46 0 106 0
14AUG26 143.00 P 1.32 1.32 1.32 2.12 +0.93 45 15 114 +15
14AUG26 144.00 P 0.00 0.00 0.00 2.62 +1.13 45 0 109 0
14AUG26 145.00 P 2.19 2.19 2.19 3.17 +1.34 45 5 19 +5
14AUG26 146.00 P 0.00 0.00 0.00 3.77 +1.62 44 0 4 0
14AUG26 147.00 P 0.00 0.00 0.00 4.45 +1.80 44 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 5.21 +2.08 44 0 2 0
14AUG26 149.00 P 0.00 0.00 0.00 5.95 +2.38 42 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 6.96 +2.72 47 0 30 0
14AUG26 152.50 P 0.00 0.00 0.00 9.19 +3.29 46 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 11.57 +3.72 47 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 14.02 +4.03 47 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 16.50 +4.21 0 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 19.00 +4.32 0 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 21.50 +4.37 0 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 24.00 +4.40 0 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 26.50 +4.40 0 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 29.00 +4.40 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 31.50 +3.59 0 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 34.00 +3.68 0 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 36.50 +3.44 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 39.00 +3.43 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 41.50 +3.44 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 44.00 +3.43 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 46.50 +3.68 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 49.00 +3.43 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 51.50 +3.68 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 54.00 +3.67 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 56.50 +3.68 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 0.10 +0.05 45 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 0.13 +0.06 45 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 0.17 +0.08 45 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 0.22 +0.10 45 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 0.29 +0.14 45 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 0.36 +0.16 45 0 40 0
21AUG26 130.00 P 0.42 0.47 0.42 0.46 +0.21 45 40 40 +40
21AUG26 131.00 P 0.00 0.00 0.00 0.57 +0.25 45 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 0.71 +0.32 45 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 0.86 +0.37 46 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 1.01 +0.41 45 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 1.18 +0.45 45 0 0 0
21AUG26 136.00 P 1.34 1.56 1.34 1.41 +0.53 44 30 30 +30
21AUG26 137.00 P 0.00 0.00 0.00 1.66 +0.61 44 0 67 0
21AUG26 138.00 P 0.00 0.00 0.00 1.95 +0.70 44 0 65 0
21AUG26 139.00 P 0.00 0.00 0.00 2.26 +0.80 44 0 96 0
21AUG26 140.00 P 2.50 2.50 2.50 2.63 +0.91 44 23 49 0
21AUG26 141.00 P 0.00 0.00 0.00 3.01 +1.02 44 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 3.44 +1.16 44 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 3.90 +1.28 44 0 30 0
21AUG26 144.00 P 0.00 0.00 0.00 4.39 +1.41 44 0 15 0
21AUG26 145.00 P 3.93 3.93 3.93 4.93 +1.55 43 15 15 +15
21AUG26 146.00 P 0.00 0.00 0.00 5.49 +1.68 43 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 6.10 +1.83 43 0 15 0
21AUG26 148.00 P 0.00 0.00 0.00 6.92 +2.17 45 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 7.62 +2.34 45 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 8.32 +2.48 45 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 10.24 +2.77 45 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 12.31 +3.19 45 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 14.51 +3.49 45 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 16.80 +3.73 45 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 19.17 +3.93 45 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 21.58 +4.07 45 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 24.03 +4.19 45 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 26.51 +4.27 46 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 29.00 +3.59 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 31.50 +3.59 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 34.00 +3.68 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 36.50 +3.44 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 39.00 +3.43 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 41.50 +3.44 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 44.00 - 0 0 0 -
21AUG26 190.00 P 0.00 0.00 0.00 46.50 - 0 0 0 -
21AUG26 192.50 P 0.00 0.00 0.00 49.00 - 0 0 0 -
21AUG26 195.00 P 0.00 0.00 0.00 51.50 - 0 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.06 +0.02 58 0 6 0
28AUG26 110.00 P 0.28 0.28 0.28 0.09 +0.03 57 22 108 -22
28AUG26 112.50 P 0.00 0.00 0.00 0.15 +0.05 57 0 171 0
28AUG26 115.00 P 0.00 0.00 0.00 0.24 +0.08 58 0 384 0
28AUG26 117.50 P 0.00 0.00 0.00 0.37 +0.12 58 0 462 0
28AUG26 120.00 P 0.00 0.00 0.00 0.55 +0.17 58 0 382 0
28AUG26 122.50 P 0.00 0.00 0.00 0.81 +0.25 58 0 560 0
28AUG26 125.00 P 1.12 1.15 1.12 1.14 +0.33 58 12 363 +10
28AUG26 127.50 P 0.00 0.00 0.00 1.54 +0.42 58 0 139 0
28AUG26 130.00 P 1.88 2.05 1.87 2.04 +0.54 57 15 677 +5
28AUG26 132.50 P 0.00 0.00 0.00 2.65 +0.64 57 0 868 0
28AUG26 135.00 P 0.00 0.00 0.00 3.33 +0.71 56 0 1,140 0
28AUG26 137.50 P 0.00 0.00 0.00 4.20 +0.86 56 0 325 0
28AUG26 140.00 P 0.00 0.00 0.00 5.18 +1.05 56 0 465 0
28AUG26 142.50 P 0.00 0.00 0.00 6.34 +1.21 56 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 7.62 +1.41 55 0 1,151 0
28AUG26 147.50 P 0.00 0.00 0.00 9.05 +1.68 55 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 10.56 +1.88 55 0 245 0
28AUG26 152.50 P 0.00 0.00 0.00 12.60 +2.28 57 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 14.40 +2.66 57 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 16.34 +2.88 57 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 18.36 +3.11 57 0 693 0
28AUG26 162.50 P 0.00 0.00 0.00 20.43 +3.24 57 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 21.94 +2.76 46 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 24.85 +2.95 57 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 27.13 +3.01 57 0 133 0
28AUG26 172.50 P 0.00 0.00 0.00 29.47 +3.24 57 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 31.83 +3.29 57 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 34.23 +3.14 57 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 36.65 +3.13 57 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 39.10 +3.14 57 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 41.55 +3.32 57 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 44.03 +3.21 58 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 46.51 +3.67 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 49.00 +3.38 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 51.50 +3.18 0 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 54.00 +3.55 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 56.50 +3.23 0 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.38 +0.09 53 0 116 0
29SEP26 105.00 P 0.00 0.00 0.00 0.50 +0.09 52 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 0.70 +0.17 53 0 126 0
29SEP26 110.00 P 1.10 1.10 1.10 0.92 +0.18 53 21 411 -21
29SEP26 112.50 P 0.00 0.00 0.00 1.20 +0.25 53 0 109 0
29SEP26 115.00 P 0.00 0.00 0.00 1.54 +0.31 53 0 67 0
29SEP26 117.50 P 0.00 0.00 0.00 1.93 +0.37 53 0 238 0
29SEP26 120.00 P 0.00 0.00 0.00 2.34 +0.39 52 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 2.87 +0.46 52 0 20 0
29SEP26 125.00 P 3.40 3.40 3.40 3.46 +0.52 52 1 208 +1
29SEP26 127.50 P 0.00 0.00 0.00 4.10 +0.57 52 0 273 0
29SEP26 130.00 P 4.51 4.51 4.51 4.83 +0.62 51 1 569 +1
29SEP26 132.50 P 0.00 0.00 0.00 5.64 +0.72 51 0 189 0
29SEP26 135.00 P 6.17 6.17 6.17 6.70 +0.93 52 150 2,158 +150
29SEP26 137.50 P 0.00 0.00 0.00 7.71 +0.99 52 0 577 0
29SEP26 140.00 P 9.00 9.00 9.00 8.91 +1.23 52 2 796 +2
29SEP26 142.50 P 0.00 0.00 0.00 10.18 +1.46 52 0 125 0
29SEP26 145.00 P 0.00 0.00 0.00 11.44 +1.44 51 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 12.89 +1.54 52 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 14.32 +1.63 51 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 16.11 +1.89 52 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 18.30 +2.48 55 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 18.97 +1.62 49 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 20.80 +2.05 49 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 22.55 +2.01 48 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 24.44 +1.43 48 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 26.61 +1.69 49 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 28.66 +2.50 48 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 30.54 +1.58 46 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 32.84 +1.76 47 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 35.34 +2.11 49 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 37.25 +1.85 46 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 39.48 +1.82 44 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 41.75 +1.81 43 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 44.34 +2.12 46 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 46.63 +2.04 43 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 49.51 +2.55 52 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 51.89 +2.55 52 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 54.30 +2.53 52 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 56.73 +2.52 52 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 61.61 +3.04 52 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 66.54 +2.86 52 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 71.51 +2.99 53 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 76.50 +3.12 0 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 81.50 +3.19 0 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 86.50 +3.80 0 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 91.50 +3.31 0 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 96.50 +3.30 0 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 101.50 +3.37 0 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 106.50 +3.34 0 0 30 -155
29SEP26 255.00 P 0.00 0.00 0.00 111.50 +3.32 0 0 0 -186
29SEP26 260.00 P 0.00 0.00 0.00 116.50 +3.38 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 121.50 +3.38 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 126.50 +3.37 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 131.50 +3.31 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.50 +3.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 141.50 +3.31 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.50 +3.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 151.50 +3.32 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 156.50 +3.33 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 166.50 +3.38 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 176.50 +3.37 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 186.50 +3.38 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 196.50 +3.40 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 206.50 +3.33 0 0 0 0
29OCT26 110.00 P 2.20 2.20 2.20 1.88 +0.18 51 2 20 0
29OCT26 112.50 P 0.00 0.00 0.00 2.27 +0.17 51 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 2.76 +0.27 51 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 3.28 +0.28 51 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 3.89 +0.36 51 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 4.57 +0.43 51 0 580 0
29OCT26 125.00 P 4.69 4.69 4.69 5.35 +0.67 51 10 105 +3
29OCT26 127.50 P 5.55 5.55 5.55 6.03 +0.51 50 10 271 +5
29OCT26 130.00 P 0.00 0.00 0.00 6.89 +0.71 50 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 7.81 +0.80 50 0 510 0
29OCT26 135.00 P 0.00 0.00 0.00 8.85 +0.92 50 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 10.01 +1.06 50 0 117 0
29OCT26 140.00 P 10.26 10.65 10.26 11.20 +1.16 50 17 392 +2
29OCT26 142.50 P 11.55 11.55 11.47 12.65 +1.45 51 30 90 +30
29OCT26 145.00 P 12.84 13.07 12.74 13.85 +1.39 50 45 170 +45
29OCT26 147.50 P 0.00 0.00 0.00 15.29 +1.49 50 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 16.93 +1.72 51 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 17.91 +0.95 48 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 19.50 +0.92 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 21.14 +0.89 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 22.91 +0.99 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 24.75 +1.08 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 26.58 +1.11 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 28.60 +1.11 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 30.46 +1.06 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 32.64 +1.32 49 0 0 0
27NOV26 122.50 P 6.80 6.80 6.80 6.54 +0.67 52 3 3 +3
27NOV26 125.00 P 0.00 0.00 0.00 7.58 +0.94 53 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 8.26 +0.77 52 0 50 0
27NOV26 130.00 P 0.00 0.00 0.00 9.20 +0.64 52 0 90 0
27NOV26 132.50 P 9.59 9.59 9.59 10.24 +0.83 52 45 156 +45
27NOV26 135.00 P 0.00 0.00 0.00 11.36 +0.93 52 0 120 0
27NOV26 137.50 P 0.00 0.00 0.00 12.55 +1.03 52 0 0 0
27NOV26 140.00 P 13.22 13.22 13.22 13.81 +1.12 52 45 45 +45
27NOV26 142.50 P 14.24 14.24 14.24 15.17 +1.27 52 15 30 +15
27NOV26 145.00 P 0.00 0.00 0.00 16.56 +1.35 52 0 30 0
27NOV26 147.50 P 16.83 16.83 16.83 18.13 +1.56 52 15 33 +15
27NOV26 150.00 P 0.00 0.00 0.00 19.92 +1.92 53 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 20.79 +1.03 51 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 22.36 +0.90 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 23.99 +0.86 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 25.57 +0.74 51 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 27.49 +0.95 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 29.28 +0.98 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 31.19 +1.11 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 33.67 +1.76 54 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 35.63 +1.79 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.07 +0.35 53 0 564 0
30DEC26 105.00 P 3.55 3.55 3.55 3.63 +0.50 53 2 17 0
30DEC26 107.50 P 0.00 0.00 0.00 4.14 +0.49 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.70 +0.50 53 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 5.39 +0.63 53 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 6.17 +0.73 53 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 6.80 +0.65 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 7.66 +0.80 53 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 8.52 +0.79 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 9.39 +0.90 53 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 10.41 +0.87 53 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 11.46 +1.19 53 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 12.51 +1.07 53 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 13.64 +1.12 53 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 14.87 +1.20 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 16.12 +1.25 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 17.36 +1.22 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.74 +1.28 52 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 20.44 +1.59 53 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 21.74 +1.46 52 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 23.03 +1.39 52 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 24.58 +1.39 52 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 26.19 +1.41 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 27.85 +0.97 51 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 29.63 +1.10 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 31.40 +1.09 52 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 33.23 +1.10 52 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 35.07 +1.10 52 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 37.00 +1.16 52 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 38.92 +1.23 52 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 40.90 +1.24 52 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 42.91 +1.34 52 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 44.92 +1.35 52 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 46.99 +1.37 52 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 49.05 +1.37 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 51.16 +1.45 52 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 53.30 +1.58 52 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 55.39 +1.55 52 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 57.55 +1.48 52 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 59.80 +1.75 53 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 64.50 +1.92 54 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 69.55 +2.51 56 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 74.11 +2.55 57 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 78.99 +2.98 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 83.33 +2.64 57 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 87.96 +2.68 57 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 93.02 +3.19 59 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 97.35 +2.70 56 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 102.07 +2.72 56 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 106.77 +2.74 54 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 111.67 +2.85 54 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 116.79 +3.07 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 121.72 +3.14 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 126.62 +3.16 57 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 131.53 +3.16 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 136.55 +3.18 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 141.58 +3.39 61 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 146.50 +3.22 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 151.57 +3.30 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.50 +3.23 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 166.50 +3.38 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 176.50 +3.37 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 186.50 +3.38 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 196.50 +3.40 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 206.50 +3.33 0 0 0 0
30MAR27 102.50 P 5.38 5.70 5.38 5.82 +0.33 53 27 116 +15
30MAR27 105.00 P 0.00 0.00 0.00 6.50 +0.39 53 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 7.20 +0.33 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.97 +0.34 53 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 8.73 +0.34 53 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 9.50 +0.28 52 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 10.50 +0.41 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 11.46 +0.81 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 12.37 +0.77 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.43 +0.80 52 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 14.37 +0.68 52 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 15.60 +0.60 52 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 16.79 +1.23 52 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 17.73 +0.98 51 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 19.00 +1.02 51 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 20.41 +1.14 52 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 21.79 +1.19 52 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 23.17 +1.20 52 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 24.66 +1.27 52 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 27.18 +2.33 54 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 28.89 +2.46 54 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 30.53 +2.48 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.70 +1.83 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 32.93 +1.45 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 34.18 +0.87 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.91 +0.94 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.63 +0.92 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 39.43 +0.95 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 41.26 +0.97 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.20 +1.09 52 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 45.08 +1.09 52 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 46.91 +1.05 52 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 48.93 +1.15 52 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 50.91 +1.21 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 52.90 +1.23 52 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 54.89 +1.23 52 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 56.92 +1.28 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.01 +1.33 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.00 +1.26 52 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 63.10 +1.30 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 67.32 +1.33 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 71.61 +1.42 53 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 75.93 +1.45 53 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 80.36 +1.45 53 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 84.73 +1.45 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.22 +1.98 52 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 94.45 +2.70 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 98.98 +2.19 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 103.90 +2.56 56 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 108.53 +2.58 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 113.17 +2.60 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 117.90 +2.78 55 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 122.62 +2.70 55 0 30 0
29JUN27 102.50 P 7.80 8.00 7.80 8.14 +0.23 53 20 236 +20
29JUN27 105.00 P 0.00 0.00 0.00 9.10 +0.41 53 0 39 0
29JUN27 107.50 P 0.00 0.00 0.00 9.94 +0.46 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.82 +0.49 53 0 50 0
29JUN27 112.50 P 11.09 11.09 11.09 11.72 +0.42 53 2 40 +2
29JUN27 115.00 P 0.00 0.00 0.00 12.70 +0.43 53 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 13.71 +0.46 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.77 +0.55 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 15.86 +0.52 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.01 +0.50 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 18.31 +0.65 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.54 +0.95 53 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 20.73 +1.33 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.02 +1.38 53 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 22.90 +0.98 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 24.38 +1.14 52 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 25.67 +1.07 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.22 +1.23 52 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 28.68 +1.26 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.69 +1.80 53 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 31.88 +1.49 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 33.49 +1.57 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 35.24 +1.39 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 37.08 +2.01 53 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.99 +1.31 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.61 +0.24 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.48 +0.35 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.29 +0.92 52 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 45.09 +0.98 52 0 0 0
TOTAL PUT 691 85,573 +186
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$ 50.350
28AUG26 33.00 C 0.00 0.00 0.00 17.40 -0.20 70 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.40 -0.20 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.40 -0.20 57 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.40 -0.20 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.40 -0.20 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.40 -0.20 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.40 -0.21 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.40 -0.21 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.41 -0.20 35 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.41 -0.20 30 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.41 -0.20 25 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.41 -0.21 0 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.42 -0.37 22 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 4.45 -0.20 23 0 781 0
28AUG26 47.00 C 3.32 3.32 3.32 3.51 -0.20 23 2 170 0
28AUG26 48.00 C 0.00 0.00 0.00 2.64 -0.19 23 0 408 0
28AUG26 49.00 C 0.00 0.00 0.00 1.86 -0.20 23 0 655 0
28AUG26 50.00 C 1.19 1.19 1.14 1.24 -0.16 23 30 639 +15
28AUG26 52.50 C 0.34 0.36 0.34 0.33 -0.07 23 27 409 +5
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 558 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.41 -0.21 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.42 -0.20 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.42 -0.20 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.42 -0.20 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.35 -0.28 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.35 -0.28 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.35 -0.28 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.40 -0.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.40 -0.24 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.40 -0.24 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.40 -0.24 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.40 -0.24 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.40 -0.25 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.40 -0.25 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.40 -0.25 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.41 -0.25 0 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.46 -0.21 22 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.48 -0.20 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.52 -0.20 23 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.59 -0.20 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.70 -0.18 23 0 516 0
29SEP26 47.00 C 0.00 0.00 0.00 3.87 -0.17 23 0 541 0
29SEP26 48.00 C 0.00 0.00 0.00 3.12 -0.26 23 0 491 0
29SEP26 49.00 C 0.00 0.00 0.00 2.44 -0.16 23 0 163 0
29SEP26 50.00 C 1.83 1.83 1.83 1.89 -0.12 23 15 1,015 +15
29SEP26 52.50 C 0.87 0.87 0.86 0.91 -0.08 24 4 937 +4
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.04 23 0 449 0
29SEP26 57.50 C 0.20 0.20 0.20 0.12 -0.02 23 115 961 +55
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 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 17.40 -0.23 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.40 -0.24 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.40 -0.24 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.40 -0.24 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.40 -0.25 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.40 -0.25 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.40 -0.25 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.43 -0.23 0 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.45 -0.22 0 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.49 -0.20 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.53 -0.21 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.60 -0.21 22 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.72 -0.20 22 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.89 -0.19 22 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 4.12 -0.20 22 0 120 0
29OCT26 48.00 C 0.00 0.00 0.00 3.43 -0.19 22 0 266 0
29OCT26 49.00 C 0.00 0.00 0.00 2.81 -0.15 22 0 134 0
29OCT26 50.00 C 0.00 0.00 0.00 2.27 -0.16 22 0 183 0
29OCT26 52.50 C 1.33 1.33 1.33 1.28 -0.05 23 10 325 +10
29OCT26 55.00 C 0.00 0.00 0.00 0.63 -0.07 22 0 568 0
29OCT26 57.50 C 0.38 0.38 0.38 0.28 -0.05 22 6 532 +6
29OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 205 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -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 27 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 32 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.51 -0.21 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.56 -0.13 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.65 -0.09 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.77 -0.23 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.94 -0.24 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.16 -0.24 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.43 -0.24 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.76 -0.24 22 0 105 0
27NOV26 49.00 C 0.00 0.00 0.00 3.09 -0.24 21 0 487 0
27NOV26 50.00 C 0.00 0.00 0.00 2.54 -0.24 21 0 225 0
27NOV26 52.50 C 0.00 0.00 0.00 1.61 -0.14 22 0 657 0
27NOV26 55.00 C 0.00 0.00 0.00 0.89 -0.16 22 0 83 0
27NOV26 57.50 C 0.00 0.00 0.00 0.47 -0.10 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.23 -0.06 22 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 135 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.42 -0.20 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.42 -0.20 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.35 -0.28 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.35 -0.28 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.35 -0.28 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.40 -0.23 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.40 -0.24 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.40 -0.24 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.40 -0.25 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.40 -0.28 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.43 -0.27 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.44 -0.30 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.48 -0.32 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.53 -0.34 16 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.77 +0.07 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.90 +0.05 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.07 -0.19 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.27 -0.19 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.52 -0.18 22 0 135 0
30DEC26 47.00 C 4.80 4.80 4.80 4.83 -0.18 22 20 35 -20
30DEC26 48.00 C 0.00 0.00 0.00 4.06 -0.17 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.49 -0.17 21 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.99 -0.13 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 -0.09 22 0 86 0
30DEC26 55.00 C 0.00 0.00 0.00 1.26 -0.09 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.74 -0.07 22 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 -0.04 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 22 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 19.51 -0.30 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.54 -0.09 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.57 -0.06 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.60 -0.04 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.63 -0.03 0 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.69 -0.03 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.73 -0.01 17 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.79 -0.01 18 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.86 -0.03 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.93 -0.03 19 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.06 -0.05 19 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.21 -0.05 20 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.53 +0.06 22 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.76 -0.19 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.01 -0.19 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.32 -0.18 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.66 -0.03 22 0 180 0
30MAR27 48.00 C 0.00 0.00 0.00 4.92 -0.19 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.41 -0.14 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.90 -0.12 21 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.80 -0.10 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.00 -0.07 22 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 -0.10 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.93 -0.06 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.61 -0.04 22 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.76 -0.05 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.80 -0.05 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.85 -0.04 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.90 -0.06 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.97 -0.07 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.06 -0.06 16 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.17 -0.08 17 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.31 -0.12 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.47 -0.16 18 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.68 -0.17 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.95 -0.16 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.48 -0.17 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.80 -0.16 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.13 -0.15 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.32 -0.14 21 0 110 0
29JUN27 48.00 C 0.00 0.00 0.00 5.74 -0.13 21 0 36 0
29JUN27 49.00 C 0.00 0.00 0.00 5.22 -0.12 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.70 -0.13 21 0 77 0
29JUN27 52.50 C 0.00 0.00 0.00 3.62 -0.09 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.74 -0.08 22 0 168 0
29JUN27 57.50 C 0.00 0.00 0.00 2.05 -0.08 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.57 -0.06 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.15 -0.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.40 -0.02 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
TOTAL CALL 229 22,800 +90
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 25 0 896 0
28AUG26 46.00 P 0.00 0.00 0.00 0.04 0.00 24 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.10 0.00 23 0 949 0
28AUG26 48.00 P 0.22 0.24 0.22 0.22 0.00 23 7 923 -4
28AUG26 49.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 577 0
28AUG26 50.00 P 0.87 0.88 0.83 0.83 +0.05 23 63 417 +10
28AUG26 52.50 P 0.00 0.00 0.00 2.38 +0.06 22 0 231 0
28AUG26 55.00 P 0.00 0.00 0.00 4.69 +0.17 26 0 55 0
28AUG26 57.50 P 7.24 7.24 7.24 7.15 +0.20 0 5 5 0
28AUG26 60.00 P 0.00 0.00 0.00 9.66 -0.07 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.16 +0.07 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.66 +0.07 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.24 -0.01 75 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.66 +0.07 69 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.18 +0.09 80 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.68 +0.09 87 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 57 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 0.00 0.00 0.00 0.02 0.00 25 0 565 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 23 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 434 0
29SEP26 45.00 P 0.19 0.19 0.19 0.21 +0.02 24 4 392 0
29SEP26 46.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 510 0
29SEP26 47.00 P 0.55 0.55 0.55 0.55 +0.04 23 1 711 +1
29SEP26 48.00 P 0.00 0.00 0.00 0.81 +0.04 23 0 871 0
29SEP26 49.00 P 0.00 0.00 0.00 1.15 +0.03 23 0 198 0
29SEP26 50.00 P 1.73 1.73 1.73 1.63 +0.07 23 15 564 0
29SEP26 52.50 P 0.00 0.00 0.00 3.20 +0.12 24 0 279 0
29SEP26 55.00 P 5.44 5.44 5.24 5.24 +0.12 25 30 460 +30
29SEP26 57.50 P 0.00 0.00 0.00 7.43 -0.02 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.92 -0.01 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.37 -0.03 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.91 +0.04 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.40 +0.04 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.89 +0.04 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.38 +0.04 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.87 +0.03 54 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 0.00 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 0.00 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.09 0.00 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.15 0.00 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 458 0
29OCT26 45.00 P 0.37 0.37 0.37 0.37 0.00 22 4 142 0
29OCT26 46.00 P 0.61 0.61 0.61 0.56 +0.01 22 2 242 +2
29OCT26 47.00 P 0.00 0.00 0.00 0.81 +0.03 22 0 519 0
29OCT26 48.00 P 0.00 0.00 0.00 1.12 +0.05 22 0 190 0
29OCT26 49.00 P 0.00 0.00 0.00 1.50 +0.07 22 0 139 0
29OCT26 50.00 P 0.00 0.00 0.00 1.93 +0.05 22 0 69 0
29OCT26 52.50 P 0.00 0.00 0.00 3.50 +0.12 23 0 90 0
29OCT26 55.00 P 5.62 5.62 5.62 5.41 +0.08 23 15 421 +15
29OCT26 57.50 P 0.00 0.00 0.00 7.51 -0.06 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.96 -0.02 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.39 -0.06 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.91 +0.01 32 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.40 +0.01 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.89 +0.04 39 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.38 +0.04 42 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.87 +0.03 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 95 0
27NOV26 43.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.37 -0.03 22 0 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.76 -0.04 22 0 2 0
27NOV26 47.00 P 0.00 0.00 0.00 1.04 -0.03 22 0 75 0
27NOV26 48.00 P 0.00 0.00 0.00 1.38 -0.03 22 0 139 0
27NOV26 49.00 P 0.00 0.00 0.00 1.78 -0.03 22 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 2.26 -0.02 22 0 288 0
27NOV26 52.50 P 0.00 0.00 0.00 3.76 +0.02 23 0 1,000 0
27NOV26 55.00 P 5.70 5.70 5.70 5.65 +0.07 24 15 1,215 +15
27NOV26 57.50 P 0.00 0.00 0.00 7.61 +0.04 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 10.14 +0.08 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.50 -0.02 28 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.91 -0.03 29 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.40 +0.01 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.89 +0.04 35 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.38 +0.04 37 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.87 +0.03 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 0.00 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 319 0
30DEC26 43.00 P 0.00 0.00 0.00 0.40 0.00 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.56 +0.01 22 0 282 0
30DEC26 45.00 P 0.85 0.85 0.85 0.77 +0.02 22 20 257 -15
30DEC26 46.00 P 0.00 0.00 0.00 1.01 +0.02 22 0 152 0
30DEC26 47.00 P 1.35 1.35 1.35 1.33 +0.03 22 2 45 0
30DEC26 48.00 P 0.00 0.00 0.00 1.69 +0.04 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 2.11 +0.05 22 0 48 0
30DEC26 50.00 P 0.00 0.00 0.00 2.59 +0.05 23 0 36 0
30DEC26 52.50 P 0.00 0.00 0.00 3.96 +0.09 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.72 +0.12 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 7.76 -0.08 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.23 +0.10 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.57 +0.01 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.95 0.00 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.40 +0.01 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.89 +0.04 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.38 +0.04 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.88 +0.04 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 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 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 0.00 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 0.00 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.43 +0.01 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.55 +0.01 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.72 +0.02 21 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 +0.03 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.18 +0.03 22 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.46 +0.03 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.80 +0.04 21 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.17 +0.01 21 0 172 0
30MAR27 49.00 P 0.00 0.00 0.00 2.60 -0.01 21 0 27 0
30MAR27 50.00 P 0.00 0.00 0.00 3.09 +0.04 22 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.55 +0.06 22 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 6.17 +0.11 22 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 8.08 +0.13 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.49 +0.14 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.75 +0.07 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.08 +0.03 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.45 -0.08 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.89 +0.04 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.38 +0.04 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.88 +0.04 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.56 0.00 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.72 +0.01 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.90 +0.03 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.10 -0.01 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.33 +0.03 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 1.62 +0.05 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.92 +0.04 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.28 +0.05 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.67 +0.03 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.12 +0.04 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.61 +0.03 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.20 +0.12 23 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 6.86 +0.13 23 0 45 0
29JUN27 57.50 P 0.00 0.00 0.00 8.70 +0.11 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.73 +0.08 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.97 +0.09 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.23 -0.01 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.60 -0.06 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.98 -0.04 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.43 +0.09 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.88 +0.04 29 0 0 0
TOTAL PUT 183 29,398 +54
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$ 218.800
28AUG26 132.50 C 0.00 0.00 0.00 86.48 +5.59 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 83.98 +5.59 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 81.49 +5.59 64 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 78.99 +5.59 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 76.49 +5.58 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 74.00 +5.59 57 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 71.50 +5.59 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 69.01 +5.59 56 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 66.51 +5.59 50 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 64.01 +5.58 0 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 61.52 +5.59 49 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 59.02 +5.58 43 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 56.53 +5.58 46 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 54.04 +5.57 47 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 51.56 +5.57 48 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 49.08 +4.94 48 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 46.60 +4.91 47 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 45.46 +6.79 78 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 42.94 +6.72 74 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 40.31 +5.62 68 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 36.86 +5.38 47 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 35.52 +6.34 63 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 32.14 +5.22 47 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 30.75 +6.02 58 0 226 0
28AUG26 192.50 C 0.00 0.00 0.00 27.61 +5.00 47 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 25.43 +4.87 47 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 23.31 +4.70 47 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 21.28 +4.53 47 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 17.47 +4.12 47 0 249 0
28AUG26 210.00 C 13.80 16.14 13.80 14.06 +3.78 47 11 186 -6
28AUG26 215.00 C 12.30 12.60 10.70 10.75 +2.82 45 31 205 -2
28AUG26 220.00 C 9.08 10.47 9.08 8.29 +2.31 46 17 116 -5
28AUG26 225.00 C 8.13 8.13 6.44 6.25 +1.87 46 69 450 -1
28AUG26 230.00 C 5.92 5.93 4.92 4.61 +1.51 46 37 151 +6
28AUG26 235.00 C 4.34 4.64 3.72 3.33 +1.19 46 56 430 +7
28AUG26 240.00 C 2.62 2.62 2.62 2.35 +0.91 47 14 136 +14
28AUG26 245.00 C 1.97 2.03 1.97 1.62 +0.67 47 39 211 -1
28AUG26 250.00 C 1.43 1.58 1.34 1.15 +0.54 47 87 200 +87
28AUG26 255.00 C 1.00 1.00 1.00 0.77 +0.38 47 1 1 +1
28AUG26 260.00 C 0.00 0.00 0.00 0.50 - 47 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 86.83 +5.59 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 84.34 +5.58 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 81.86 +5.58 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 79.38 +5.58 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 76.90 +5.58 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 74.42 +5.56 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 71.95 +5.56 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 69.49 +5.55 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 67.04 +4.39 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 64.65 +5.23 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 61.90 +4.18 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 60.39 +5.43 55 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 58.93 +6.47 63 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 56.42 +5.91 60 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 52.24 +4.49 38 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 50.11 +4.68 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 47.86 +4.56 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 46.63 +5.71 52 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 44.69 +6.37 53 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 42.17 +5.97 50 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 39.95 +5.81 49 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 37.06 +4.93 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 35.98 +5.80 49 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 33.35 +5.05 46 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 31.09 +4.61 44 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 29.22 +4.49 44 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 27.41 +4.37 44 0 17 0
29SEP26 200.00 C 26.88 26.88 24.20 24.89 +3.46 41 14 813 0
29SEP26 205.00 C 23.53 23.66 23.53 22.38 +3.96 44 13 55 -4
29SEP26 210.00 C 20.40 20.40 20.40 19.37 +3.75 44 2 63 0
29SEP26 215.00 C 17.17 17.17 17.17 16.15 +2.84 43 1 24 +1
29SEP26 220.00 C 14.58 14.58 14.58 13.77 +2.46 43 2 18 -2
29SEP26 225.00 C 13.00 13.00 13.00 12.11 +2.54 45 1 87 0
29SEP26 230.00 C 11.00 11.00 11.00 10.31 +2.40 45 1 37 +1
29SEP26 235.00 C 0.00 0.00 0.00 8.70 +2.21 45 0 42 0
29SEP26 240.00 C 0.00 0.00 0.00 7.22 +1.94 45 0 21 0
29SEP26 245.00 C 6.02 6.02 6.02 5.95 +1.68 45 2 2 +2
29SEP26 250.00 C 5.00 5.00 5.00 4.87 +1.44 45 5 65 0
29SEP26 255.00 C 0.00 0.00 0.00 3.96 +1.22 45 0 13 0
29SEP26 260.00 C 3.52 3.52 3.52 3.21 +1.04 45 4 4 +1
29SEP26 265.00 C 0.00 0.00 0.00 2.58 +0.92 45 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 72.63 +4.91 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 70.18 +5.53 43 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 67.77 +4.90 43 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 65.58 +5.09 45 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 64.78 +6.33 57 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 62.44 +7.12 56 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 58.93 +4.99 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 56.42 +5.59 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 53.70 +4.22 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 52.01 +4.92 45 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 50.87 +5.83 50 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 48.65 +5.80 49 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 46.49 +5.64 48 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 44.36 +5.57 48 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 41.05 +3.59 42 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 40.25 +5.75 46 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 38.28 +5.60 46 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 36.35 +5.43 46 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 34.49 +5.28 45 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 32.67 +5.10 45 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 30.71 +4.73 44 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 29.22 +4.76 44 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 25.26 +3.48 42 0 52 0
29OCT26 210.00 C 0.00 0.00 0.00 22.16 +3.52 41 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 19.14 +2.72 41 0 76 0
29OCT26 220.00 C 0.00 0.00 0.00 16.80 +2.35 41 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 14.79 +2.00 41 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 13.35 +2.25 42 0 1 0
29OCT26 235.00 C 12.60 12.60 12.60 11.75 +2.22 43 1 1 +1
29OCT26 240.00 C 12.00 12.00 12.00 10.14 +1.99 43 1 1 +1
29OCT26 245.00 C 0.00 0.00 0.00 8.71 +1.78 43 0 15 0
29OCT26 250.00 C 8.89 8.89 8.89 7.45 +1.57 43 15 15 +15
29OCT26 255.00 C 0.00 0.00 0.00 6.36 +1.39 43 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 5.40 - 43 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 55.47 +4.29 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 54.85 +5.61 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 52.70 +6.08 48 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 50.77 +5.77 48 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 48.73 +5.59 48 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 46.74 +5.62 48 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 44.79 +5.40 47 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 42.90 +5.32 47 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 41.01 +5.50 46 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 38.79 +4.93 45 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 36.89 +4.64 44 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 35.74 +5.04 46 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 33.45 +3.70 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 32.38 +4.63 45 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 29.45 +4.43 45 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 25.43 +2.84 42 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 22.84 +2.64 42 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 20.56 +2.38 42 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 18.48 +2.18 42 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 16.58 +1.98 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.88 +1.92 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 13.33 +1.88 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.93 +1.84 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.65 +1.78 44 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.21 +1.42 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.36 - 44 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 88.33 +5.52 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 85.97 +5.50 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 83.62 +5.48 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 81.29 +5.46 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 78.98 +5.44 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 76.69 +5.41 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 74.43 +5.39 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 72.19 +5.36 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 69.97 +5.32 43 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 67.79 +5.29 43 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 65.63 +5.25 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 63.51 +5.22 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 61.41 +5.16 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 59.36 +5.12 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 57.33 +5.07 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.34 +3.96 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 53.39 +4.95 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.67 +5.40 47 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 50.77 +5.53 47 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 47.37 +3.86 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 47.06 +5.33 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.17 +5.07 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 42.70 +3.75 44 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 41.22 +3.90 44 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 39.54 +4.51 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 37.65 +4.28 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 36.63 +4.71 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 34.71 +3.64 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 31.89 +4.04 44 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 29.39 +3.61 44 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 26.85 +3.81 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 24.69 +3.67 44 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 22.54 +3.45 44 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 19.56 +2.22 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 17.79 +1.92 42 0 0 0
30DEC26 240.00 C 17.41 17.41 17.30 16.18 +1.89 43 2 2 +1
30DEC26 245.00 C 0.00 0.00 0.00 14.71 +1.86 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.59 +2.06 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 12.37 +2.04 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.02 +2.04 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.94 +1.92 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 90.23 +5.29 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 87.99 +5.25 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 85.78 +5.21 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 83.59 +5.17 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 81.43 +5.13 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 79.29 +5.08 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 77.18 +5.04 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 75.10 +4.99 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 73.04 +4.93 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 71.02 +4.88 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 69.03 +4.83 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 67.07 +4.77 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 65.14 +4.71 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 63.24 +4.64 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 61.38 +4.58 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 59.56 +4.52 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 57.76 +4.44 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 56.01 +4.38 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 54.29 +4.31 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.60 +4.23 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 50.95 +4.16 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.34 +4.09 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 47.77 +4.02 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 46.23 +3.94 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 44.72 +3.86 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 43.26 +3.79 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 41.83 +3.71 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 40.43 +3.63 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 38.03 +3.38 42 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 35.76 +2.92 43 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 32.99 +3.03 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 30.54 +2.53 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 28.27 +2.49 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 26.31 +2.36 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 24.48 +2.23 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 22.77 +2.11 42 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 21.17 +2.00 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.67 +1.81 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.34 +1.84 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.04 - 42 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 92.46 +5.13 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 90.35 +5.09 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 88.27 +5.05 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 86.21 +5.01 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 84.17 +4.95 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 82.17 +4.91 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 80.19 +4.86 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 78.24 +4.81 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 76.32 +4.75 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 74.43 +4.70 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 72.57 +4.64 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.74 +4.59 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 68.94 +4.53 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 67.17 +4.46 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 65.43 +4.40 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 63.73 +4.34 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 62.05 +4.27 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 60.41 +4.21 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 58.80 +4.15 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 57.23 +4.09 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 55.68 +4.02 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 54.17 +3.96 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 52.69 +3.89 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 51.24 +3.81 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 49.82 +2.40 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 48.43 +3.69 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 47.07 +2.41 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.75 +2.78 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 43.62 +2.86 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 41.21 +2.76 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 38.90 +2.58 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 37.10 +3.56 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 34.21 +2.63 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 32.25 +2.53 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 30.40 +2.42 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 28.64 +2.32 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 26.99 +2.22 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 25.42 +1.89 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 24.36 +2.28 43 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 22.89 - 42 0 0 -
TOTAL CALL 426 10,956 +117
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 50 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.04 -0.04 47 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.07 -0.06 47 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.10 -0.09 47 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.15 -0.11 47 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.22 -0.15 47 0 184 0
28AUG26 182.50 P 0.00 0.00 0.00 0.31 -0.21 47 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.43 -0.27 47 0 74 0
28AUG26 187.50 P 0.00 0.00 0.00 0.59 -0.36 47 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.78 -0.45 47 0 319 0
28AUG26 192.50 P 0.00 0.00 0.00 1.08 -0.49 48 0 79 0
28AUG26 195.00 P 1.00 1.00 1.00 1.33 -0.70 47 3 149 0
28AUG26 197.50 P 0.00 0.00 0.00 1.68 -0.87 47 0 116 0
28AUG26 200.00 P 2.12 2.12 2.12 2.15 -1.02 47 1 42 0
28AUG26 205.00 P 2.92 2.92 2.92 3.30 -1.41 46 1 22 +1
28AUG26 210.00 P 4.03 4.28 3.46 4.88 -1.89 47 249 272 +113
28AUG26 215.00 P 5.87 5.96 5.46 6.91 -2.50 47 40 45 +10
28AUG26 220.00 P 8.27 8.72 8.14 9.69 -3.08 48 48 57 +47
28AUG26 225.00 P 12.22 12.22 12.22 12.75 -3.03 49 12 12 +12
28AUG26 230.00 P 0.00 0.00 0.00 15.69 -3.85 47 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 19.37 -4.24 47 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 23.37 -4.57 47 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 27.63 -4.85 47 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 31.43 -5.54 37 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 36.52 -5.37 44 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 41.20 - 0 0 0 -
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.07 -0.03 44 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.13 -0.06 44 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.19 -0.06 45 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.24 -0.09 45 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.32 -0.10 44 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.40 -0.14 44 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.52 -0.15 44 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.65 -0.21 45 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.82 -0.23 44 0 1,265 0
29SEP26 172.50 P 0.00 0.00 0.00 1.00 -0.31 44 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 1.23 -0.35 44 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 1.50 -0.42 44 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 1.78 -0.51 44 0 496 0
29SEP26 182.50 P 0.00 0.00 0.00 2.15 -0.57 44 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 2.52 -0.70 44 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 3.00 -0.61 44 0 53 0
29SEP26 190.00 P 3.12 3.12 3.12 3.49 -0.77 44 1 410 +1
29SEP26 192.50 P 0.00 0.00 0.00 4.07 -0.84 45 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 4.55 -1.05 44 0 57 0
29SEP26 197.50 P 0.00 0.00 0.00 5.27 -1.13 44 0 80 0
29SEP26 200.00 P 0.00 0.00 0.00 5.93 -1.28 44 0 38 0
29SEP26 205.00 P 0.00 0.00 0.00 7.58 -1.59 44 0 35 0
29SEP26 210.00 P 9.60 9.60 9.60 9.86 -1.54 45 1 1 +1
29SEP26 215.00 P 0.00 0.00 0.00 12.00 -2.40 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 15.04 -2.36 46 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 17.94 -2.60 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 20.78 -2.92 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 23.84 -3.44 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 27.41 -3.76 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 31.20 -4.00 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 35.13 -4.65 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 38.73 -5.13 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 44.56 -3.80 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 49.01 -4.00 50 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.27 -0.12 42 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.35 -0.13 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.44 -0.17 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.55 -0.18 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.68 -0.23 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.82 -0.28 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 1.01 -0.31 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.19 -0.40 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 1.44 -0.42 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.71 -0.49 42 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 1.98 -0.60 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 2.35 -0.61 42 0 30 0
29OCT26 177.50 P 2.60 2.60 2.60 2.73 -0.73 42 2 32 +2
29OCT26 180.00 P 0.00 0.00 0.00 3.13 -0.84 42 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 3.63 -0.87 42 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 4.14 -1.02 42 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 4.69 -1.07 42 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 5.37 -1.18 42 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 6.12 -1.22 42 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 6.74 -1.45 42 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 7.53 -1.58 42 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 8.38 -1.68 42 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 10.29 -1.88 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 12.45 -2.26 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 14.87 -2.53 42 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 17.55 -2.82 43 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 20.67 -3.07 43 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 23.77 -2.50 44 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 25.82 -3.98 41 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 29.22 -4.32 41 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 32.90 -4.54 41 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 36.79 -4.91 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 41.04 -4.83 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 44.80 - 41 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 2.73 -0.58 43 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.12 -0.67 43 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 3.50 -0.80 43 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 4.01 -0.81 43 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 4.52 -0.88 43 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 5.04 -1.03 43 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 5.65 -1.08 43 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 6.31 -1.10 43 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 6.98 -1.27 43 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 7.71 -1.22 43 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 8.36 -1.42 43 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 9.18 -1.51 43 0 26 0
27NOV26 197.50 P 0.00 0.00 0.00 10.05 -1.60 43 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 10.98 -1.81 43 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 12.99 -2.06 43 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 15.25 -2.25 43 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 17.74 -2.48 43 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 20.44 -2.69 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 23.35 -2.14 43 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 26.52 -2.58 44 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 28.58 -3.97 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 31.95 -4.06 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 35.48 -4.51 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 39.22 -4.51 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 43.04 -4.84 42 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 46.95 - 41 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 0.53 -0.08 43 0 0 0
30DEC26 135.00 P 0.85 0.85 0.85 0.64 -0.10 43 1 1 +1
30DEC26 137.50 P 0.00 0.00 0.00 0.78 -0.09 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.91 -0.13 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 1.07 -0.17 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 1.27 -0.16 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.47 -0.20 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.70 -0.25 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.98 -0.25 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 2.26 -0.35 43 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 2.55 -0.37 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 2.93 -0.38 43 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 3.32 -0.38 43 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 3.71 -0.49 43 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 4.16 -0.56 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 4.68 -0.56 43 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 5.21 -0.59 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 5.73 -0.74 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 6.36 -0.79 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 7.04 -0.78 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 7.72 -0.86 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 8.40 -0.85 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 9.20 -0.80 43 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 9.75 -1.52 43 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 10.58 -1.43 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 11.41 -1.58 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 12.35 -1.65 43 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 13.36 -1.72 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 15.38 -2.02 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 17.68 -2.28 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 20.19 -2.43 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 22.91 -2.64 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 25.80 -2.41 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 28.16 -3.05 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 31.26 -3.27 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 34.96 -3.10 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 38.32 -3.56 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 42.30 -3.41 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 46.09 -3.52 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 49.59 -4.00 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 53.82 -3.89 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.51 -0.27 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.72 -0.35 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.96 -0.40 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 2.25 -0.40 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.54 -0.43 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.83 -0.54 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 3.19 -0.58 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.70 -0.47 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 3.99 -0.62 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.39 -0.76 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 4.87 -0.81 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 5.40 -0.81 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.94 -0.82 42 0 0 0
30MAR27 165.00 P 7.00 7.00 7.00 6.47 -0.97 42 100 100 0
30MAR27 167.50 P 0.00 0.00 0.00 7.04 -1.09 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.73 -1.10 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 8.42 -1.10 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 9.11 -1.18 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 9.81 -1.35 42 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.28 -1.39 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 11.12 -1.48 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.96 -1.42 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.80 -1.58 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 13.65 -2.17 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 15.21 -1.64 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 16.20 -1.71 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 17.22 -1.80 42 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 18.29 -1.88 42 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 20.55 -2.03 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 22.96 -2.18 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 25.53 -2.33 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 28.25 -2.47 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 31.10 -2.13 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.69 -2.64 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 36.52 -3.08 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 39.53 -3.48 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 43.52 -2.98 42 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 47.24 -2.93 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 50.63 -3.12 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 54.40 - 42 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 2.82 -0.43 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 3.12 -0.54 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.49 -0.58 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.90 -0.58 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.30 -0.59 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.72 -0.69 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.15 -0.81 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.69 -0.81 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 6.23 -0.82 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.78 -0.83 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.33 -0.98 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.92 -1.10 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.62 -1.10 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.32 -1.11 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 10.03 -1.11 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.73 -1.27 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 11.45 -1.43 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 12.33 -1.44 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 13.21 -1.44 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.09 -1.45 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.97 -1.52 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.86 -1.70 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.81 -1.83 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.88 -1.59 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.94 -1.61 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.99 -2.07 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 21.08 -1.76 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 21.77 -2.25 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 24.51 -2.00 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 26.98 -2.13 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.59 -2.25 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 32.32 -2.37 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 35.18 -2.77 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 38.44 -2.39 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.56 -2.19 42 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 44.84 -2.66 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.17 -2.74 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 51.05 -3.25 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 54.41 -3.56 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 58.01 - 42 0 0 -
TOTAL PUT 459 13,399 +188
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$ 6.405
28AUG26 4.50 C 0.00 0.00 0.00 1.94 -0.06 103 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.84 -0.06 98 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.74 -0.06 92 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.64 -0.06 87 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.54 -0.06 82 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.44 -0.06 77 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.19 -0.06 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.94 -0.03 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.44 -0.05 28 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.24 -0.06 26 0 30 0
28AUG26 6.50 C 0.10 0.10 0.10 0.10 -0.04 25 1 56 -1
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 35 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.96 -0.07 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.86 -0.07 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.76 -0.07 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.66 -0.07 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.56 -0.07 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 -0.04 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 -0.04 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.96 -0.07 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.07 24 0 7 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.05 25 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.03 25 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 2,506 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.97 -0.06 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.87 -0.06 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.77 -0.07 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.68 -0.06 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.58 -0.06 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.48 -0.06 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.24 -0.06 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.78 -0.06 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.19 -0.03 26 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 24 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.79 -0.05 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.69 -0.06 39 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.59 -0.06 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.50 -0.06 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.26 -0.06 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.03 -0.06 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.80 -0.08 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.62 -0.05 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.00 -0.07 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 -0.06 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.81 -0.06 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 -0.06 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 -0.06 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.52 -0.06 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 -0.06 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 -0.06 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 -0.07 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 -0.06 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.05 26 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 -0.04 25 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.05 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 103 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.03 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 2.06 -0.06 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.96 -0.07 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.87 -0.06 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.78 -0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.68 -0.07 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.59 -0.07 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.37 -0.07 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.96 -0.08 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.04 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.04 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.03 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.02 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.02 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.08 -0.06 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.99 -0.05 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.89 -0.06 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.80 -0.05 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.71 -0.05 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.62 -0.05 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.41 -0.04 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.21 -0.03 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.99 -0.07 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 -0.01 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 0.00 26 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 0.00 26 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 0.00 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 0.00 26 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 0.05 +0.01 27 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
TOTAL CALL 1 12,324 -1
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 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 31 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 174 0
28AUG26 6.25 P 0.05 0.07 0.05 0.07 +0.01 24 27 831 +2
28AUG26 6.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 450 0
28AUG26 6.75 P 0.00 0.00 0.00 0.36 +0.04 21 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.60 +0.06 26 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.85 +0.06 34 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.10 +0.06 41 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.35 +0.06 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.60 +0.06 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.85 +0.06 61 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.10 +0.06 67 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.35 +0.06 72 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.60 +0.06 78 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.85 +0.06 83 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.10 +0.06 88 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.35 +0.06 93 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.60 +0.06 98 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.10 +0.06 107 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.60 +0.06 115 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 47 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 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 58 0
29SEP26 6.00 P 0.05 0.05 0.05 0.07 0.00 24 30 122 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.02 24 0 144 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 399 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.01 22 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.04 24 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 +0.06 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.06 27 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.06 31 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 +0.06 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 +0.06 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.10 +0.06 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.35 +0.06 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.60 +0.06 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 +0.06 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.10 +0.06 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 +0.06 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.60 +0.06 63 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.10 +0.06 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.60 +0.06 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.10 +0.06 80 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.60 +0.06 84 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 24 0 59 0
29OCT26 6.00 P 0.10 0.10 0.10 0.12 0.00 25 30 47 +30
29OCT26 6.25 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.33 +0.01 24 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.49 +0.03 25 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.67 +0.05 25 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.87 +0.04 23 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.11 +0.06 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.35 +0.06 26 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.60 +0.06 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.85 +0.06 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.10 +0.06 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.35 +0.06 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.60 +0.06 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.85 +0.06 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 0.00 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 4 0
27NOV26 6.25 P 0.22 0.22 0.22 0.26 +0.02 25 6 8 +6
27NOV26 6.50 P 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
27NOV26 6.75 P 0.48 0.48 0.48 0.53 +0.02 25 4 4 +4
27NOV26 7.00 P 0.00 0.00 0.00 0.70 +0.04 24 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.13 +0.06 26 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.36 +0.05 26 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.60 +0.06 27 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.85 +0.06 30 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.10 +0.06 33 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.35 +0.06 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.60 +0.06 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.85 +0.06 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30DEC26 5.25 P 0.04 0.05 0.04 0.04 0.00 25 3 1 -2
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 24 0 25 0
30DEC26 6.00 P 0.17 0.17 0.17 0.19 0.00 24 8 40 +8
30DEC26 6.25 P 0.00 0.00 0.00 0.28 0.00 24 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 0.00 23 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.01 23 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.03 23 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.04 23 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 +0.06 25 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 +0.05 24 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 +0.05 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.06 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 +0.06 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 +0.06 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.60 +0.06 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.85 +0.06 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.10 +0.06 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.35 +0.06 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.60 +0.06 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.10 +0.06 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.60 +0.06 50 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 22 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 24 0 45 0
30MAR27 6.00 P 0.23 0.23 0.23 0.28 +0.01 25 20 133 +20
30MAR27 6.25 P 0.00 0.00 0.00 0.38 +0.01 24 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 +0.01 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 +0.02 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 +0.03 23 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.07 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 +0.04 22 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 +0.08 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 +0.05 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 +0.06 26 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.35 +0.06 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.60 +0.06 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.85 +0.06 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.10 +0.06 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.35 +0.06 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.60 +0.06 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.10 +0.06 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.60 +0.06 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 +0.01 26 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 +0.04 25 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 +0.03 25 0 45 0
29JUN27 6.00 P 0.00 0.00 0.00 0.51 +0.04 25 0 44 0
29JUN27 6.25 P 0.00 0.00 0.00 0.64 +0.05 25 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 +0.05 25 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 +0.06 24 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.12 +0.06 24 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.50 +0.06 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.70 +0.06 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.90 +0.06 20 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.12 +0.06 18 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
TOTAL PUT 128 10,344 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 89.700
14AUG26 70.00 C 0.00 0.00 0.00 20.02 -2.30 173 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 19.02 -2.30 165 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 18.02 -2.30 157 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 17.02 -2.30 149 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 16.02 -2.30 141 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 15.02 -2.33 133 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 14.02 -2.30 125 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 13.03 -2.29 118 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 12.03 -2.30 110 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 11.03 -2.30 102 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 10.01 -2.32 93 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 8.98 -2.35 83 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 7.96 -2.37 74 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 6.94 -2.40 64 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 5.94 -2.42 57 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 4.97 -2.42 51 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 4.05 -2.39 47 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 3.19 -2.33 45 0 0 0
14AUG26 88.00 C 2.59 2.59 2.59 2.42 -2.30 43 10 0 -10
14AUG26 89.00 C 2.68 2.68 2.68 1.77 -2.17 42 10 69 -10
14AUG26 90.00 C 2.50 2.50 1.23 1.23 -1.85 42 112 111 +8
14AUG26 91.00 C 2.10 2.35 1.00 0.82 -1.66 41 64 200 +32
14AUG26 92.00 C 1.08 1.08 0.61 0.52 -1.39 41 22 208 +15
14AUG26 93.00 C 1.15 1.15 0.36 0.31 -1.11 41 65 158 +43
14AUG26 94.00 C 0.35 0.35 0.30 0.18 -0.85 41 15 156 -5
14AUG26 95.00 C 0.40 0.40 0.40 0.10 -0.62 41 10 138 0
14AUG26 96.00 C 0.41 0.41 0.26 0.05 -0.44 41 12 85 -10
14AUG26 97.00 C 0.12 0.12 0.10 0.03 -0.29 42 5 169 -1
14AUG26 98.00 C 0.00 0.00 0.00 0.02 -0.19 44 0 77 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 -0.12 44 0 91 0
14AUG26 100.00 C 0.03 0.03 0.03 0.01 -0.07 48 1 174 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 32 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 120 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 35 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 64 0 103 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 20.02 -2.33 92 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 19.02 -2.33 88 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 18.02 -2.34 83 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 17.02 -2.34 79 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 16.02 -2.35 75 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 15.02 -2.35 70 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 14.02 -2.35 66 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 13.03 -2.34 62 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 12.03 -2.35 58 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 11.03 -2.36 54 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 10.01 -2.40 49 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 8.98 -2.45 43 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 7.96 -2.51 38 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 7.01 -2.51 36 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 6.32 -2.28 42 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 5.46 -2.24 40 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 4.66 -2.38 39 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 3.92 -2.27 38 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 3.24 -2.15 38 0 10 0
21AUG26 89.00 C 3.29 3.29 3.29 2.65 -2.00 38 1 1 +1
21AUG26 90.00 C 2.38 2.38 2.38 2.12 -1.83 37 10 34 +10
21AUG26 91.00 C 2.38 2.38 2.33 1.68 -1.65 37 20 20 +20
21AUG26 92.00 C 0.00 0.00 0.00 1.30 -1.46 37 0 4 0
21AUG26 93.00 C 1.20 1.20 1.20 0.99 -1.30 37 15 33 +15
21AUG26 94.00 C 1.22 1.25 0.90 0.74 -1.08 37 34 37 +30
21AUG26 95.00 C 1.00 1.00 0.66 0.55 -0.94 37 83 98 +79
21AUG26 96.00 C 1.09 1.09 0.48 0.39 -0.79 36 75 78 +42
21AUG26 97.00 C 0.78 0.78 0.37 0.28 -0.65 36 106 136 +94
21AUG26 98.00 C 0.51 0.51 0.46 0.19 -0.52 36 150 172 +150
21AUG26 99.00 C 0.51 0.51 0.51 0.13 -0.41 36 30 30 +30
21AUG26 100.00 C 0.45 0.45 0.19 0.09 -0.32 36 23 39 +23
21AUG26 101.00 C 0.00 0.00 0.00 0.06 -0.24 36 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.04 -0.18 37 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.03 -0.13 37 0 5 0
21AUG26 104.00 C 0.10 0.10 0.10 0.02 -0.10 38 2 32 +2
21AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 30 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
21AUG26 112.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 53.75 -2.60 121 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 52.98 -2.37 208 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 51.99 -2.36 203 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 50.75 -2.61 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 49.75 -2.61 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 48.76 -2.60 117 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 47.99 -2.37 181 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.76 -2.60 101 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 45.76 -2.60 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 44.99 -2.37 165 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 43.76 -2.61 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 43.00 -2.37 157 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.77 -2.60 95 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.77 -2.53 89 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 40.00 -2.37 143 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.51 -2.31 133 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.01 -2.37 123 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.28 -2.56 63 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.03 -2.36 105 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.54 -2.35 96 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.79 -2.56 46 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 22.55 -2.30 79 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 20.15 -2.24 75 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 17.68 -2.27 68 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 15.02 -2.42 52 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 12.40 -2.59 37 0 1,308 0
28AUG26 80.00 C 10.78 10.78 10.78 10.04 -2.51 37 2 2,074 +2
28AUG26 82.50 C 0.00 0.00 0.00 7.98 -2.35 40 0 2,265 0
28AUG26 85.00 C 6.00 6.00 6.00 6.03 -2.36 40 3 1,283 +3
28AUG26 87.50 C 5.83 5.87 4.28 4.23 -2.00 38 45 1,371 0
28AUG26 90.00 C 4.25 4.25 2.87 2.89 -1.74 38 135 2,913 +44
28AUG26 92.50 C 3.13 3.13 1.86 1.84 -1.51 38 215 4,076 +88
28AUG26 95.00 C 1.97 2.00 1.21 1.11 -1.23 37 282 4,191 +172
28AUG26 97.50 C 1.39 1.39 0.77 0.63 -0.90 37 141 1,741 +91
28AUG26 100.00 C 0.84 0.95 0.48 0.34 -0.62 37 210 3,039 +86
28AUG26 102.50 C 0.61 0.61 0.31 0.17 -0.41 37 48 3,082 +14
28AUG26 105.00 C 0.22 0.22 0.21 0.08 -0.26 37 19 1,376 -19
28AUG26 107.50 C 0.15 0.15 0.15 0.04 -0.15 37 18 474 -18
28AUG26 110.00 C 0.11 0.11 0.10 0.02 -0.08 38 3 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 2,023 0
28AUG26 115.00 C 0.06 0.06 0.06 0.01 -0.02 42 3 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 748 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 352 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 464 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 467 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 98 0 107 0
29SEP26 36.00 C 0.00 0.00 0.00 54.09 -2.29 127 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.98 -2.41 113 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.99 -2.41 110 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.85 -2.55 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.86 -2.55 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.86 -2.54 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.99 -2.44 97 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.87 -2.55 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.87 -2.56 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.99 -2.45 87 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.88 -2.57 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.00 -2.44 83 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.89 -2.57 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.17 -2.31 90 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.17 -2.31 87 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 37.51 -2.50 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.20 -2.31 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.43 -2.59 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.03 -2.53 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 27.87 -2.23 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.41 -2.35 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.97 -2.32 54 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 20.56 -2.31 50 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 18.15 -2.33 46 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 15.46 -2.11 37 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 13.68 -2.05 42 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 11.58 -2.28 41 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 9.54 -2.26 38 0 1,842 0
29SEP26 85.00 C 7.76 7.76 7.76 7.76 -1.90 37 30 2,781 +30
29SEP26 87.50 C 6.44 6.44 6.27 6.30 -1.90 38 77 1,949 +58
29SEP26 90.00 C 5.43 5.43 4.98 5.04 -1.66 38 153 4,533 -84
29SEP26 92.50 C 4.06 4.06 4.06 3.93 -1.51 38 15 1,710 +15
29SEP26 95.00 C 4.10 4.10 3.06 3.01 -1.31 37 127 8,626 +69
29SEP26 97.50 C 3.00 3.00 2.50 2.27 -1.19 37 56 3,449 +1
29SEP26 100.00 C 2.61 2.61 1.96 1.68 -1.00 37 52 4,827 +17
29SEP26 102.50 C 1.58 1.58 1.49 1.23 -0.82 37 17 4,335 0
29SEP26 105.00 C 1.61 1.61 1.16 0.88 -0.66 37 69 7,955 +24
29SEP26 107.50 C 1.34 1.34 0.91 0.63 -0.52 37 82 3,819 +7
29SEP26 110.00 C 0.81 0.81 0.75 0.44 -0.41 37 16 1,235 -15
29SEP26 112.50 C 0.00 0.00 0.00 0.30 -0.32 37 0 2,279 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 -0.23 37 0 2,065 0
29SEP26 117.50 C 0.40 0.40 0.40 0.14 -0.18 37 1 793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.13 37 0 2,225 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 -0.10 37 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 466 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.05 38 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 864 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 173 0
29SEP26 135.00 C 0.18 0.18 0.18 0.01 -0.02 38 2 1,121 0
29SEP26 137.50 C 0.13 0.13 0.13 0.01 -0.01 40 30 1,902 -30
29SEP26 140.00 C 0.17 0.17 0.12 0.01 0.00 41 24 209 +16
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 54.24 -2.29 104 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 53.25 -2.29 102 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 52.32 -2.22 102 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 51.27 -2.28 97 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 50.28 -2.28 94 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 49.35 -2.21 95 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 48.36 -2.21 92 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 47.36 -2.22 89 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 46.37 -2.21 87 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 45.33 -2.26 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 44.34 -2.25 80 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 43.33 -2.27 78 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 42.41 -2.20 78 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 41.37 -2.24 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 40.43 -2.19 74 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.97 -2.17 69 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 35.51 -2.15 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.99 -2.19 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.66 -2.29 58 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.24 -2.25 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.77 -2.19 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.47 -2.21 48 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 21.09 -2.21 45 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 18.83 -2.10 43 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 16.21 -2.57 37 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 14.19 -2.40 37 0 74 0
29OCT26 80.00 C 0.00 0.00 0.00 12.31 -2.26 37 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 10.58 -2.15 37 0 726 0
29OCT26 85.00 C 0.00 0.00 0.00 9.19 -2.16 38 0 797 0
29OCT26 87.50 C 7.77 7.77 7.77 7.73 -1.82 38 1 570 +1
29OCT26 90.00 C 6.59 6.59 6.33 6.48 -1.65 38 55 1,315 -20
29OCT26 92.50 C 6.54 6.54 5.37 5.39 -1.51 38 45 394 -15
29OCT26 95.00 C 5.16 5.16 4.51 4.42 -1.41 38 65 724 -45
29OCT26 97.50 C 4.62 4.70 3.78 3.59 -1.30 37 80 688 +14
29OCT26 100.00 C 3.26 3.26 3.09 2.89 -1.15 37 38 869 -35
29OCT26 102.50 C 0.00 0.00 0.00 2.31 -1.00 37 0 341 0
29OCT26 105.00 C 0.00 0.00 0.00 1.83 -0.86 37 0 447 0
29OCT26 107.50 C 0.00 0.00 0.00 1.44 -0.73 37 0 290 0
29OCT26 110.00 C 1.74 1.74 1.74 1.12 -0.62 37 2 399 0
29OCT26 112.50 C 0.00 0.00 0.00 0.87 -0.52 37 0 290 0
29OCT26 115.00 C 0.00 0.00 0.00 0.67 -0.43 37 0 33 0
29OCT26 117.50 C 0.91 0.91 0.91 0.51 -0.36 37 15 144 +15
29OCT26 120.00 C 0.00 0.00 0.00 0.39 -0.29 37 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.29 -0.24 37 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.22 -0.19 37 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.17 -0.15 37 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.13 -0.11 37 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.09 -0.10 37 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 -0.06 37 0 0 0
29OCT26 140.00 C 0.30 0.30 0.30 0.04 -0.05 37 1 50 +1
29OCT26 142.50 C 0.00 0.00 0.00 0.03 -0.04 37 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 54.24 -2.48 85 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 53.44 -2.30 92 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 52.32 -2.31 84 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 51.47 -2.17 87 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 50.42 -2.23 83 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 49.43 -2.23 80 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 48.44 -2.23 78 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 47.52 -2.16 79 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 46.37 -2.31 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 45.33 -2.36 67 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 44.34 -2.36 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.58 -2.13 71 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.41 -2.31 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.56 -2.17 66 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.65 -2.09 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.97 -2.53 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.82 -2.28 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 33.41 -2.29 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 31.01 -2.11 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 28.54 -2.19 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 26.24 -2.24 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.96 -1.98 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.77 -1.94 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.59 -2.03 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.00 -2.47 37 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.10 -2.33 37 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.33 -2.19 37 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.69 -2.09 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 10.38 -1.86 39 0 180 0
27NOV26 87.50 C 0.00 0.00 0.00 8.99 -1.78 38 0 102 0
27NOV26 90.00 C 7.85 7.85 7.74 7.75 -1.65 38 96 167 +52
27NOV26 92.50 C 7.87 7.87 6.74 6.65 -1.57 38 90 333 +55
27NOV26 95.00 C 6.81 6.81 6.81 5.68 -1.45 38 30 243 +25
27NOV26 97.50 C 0.00 0.00 0.00 4.81 -1.37 38 0 217 0
27NOV26 100.00 C 4.24 4.24 4.21 4.04 -1.24 38 100 434 +100
27NOV26 102.50 C 0.00 0.00 0.00 3.38 -1.12 38 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 2.82 -0.99 38 0 65 0
27NOV26 107.50 C 0.00 0.00 0.00 2.33 -0.88 38 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 1.93 -0.77 38 0 45 0
27NOV26 112.50 C 0.00 0.00 0.00 1.58 -0.68 38 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 1.29 -0.59 38 0 36 0
27NOV26 117.50 C 0.00 0.00 0.00 1.05 -0.51 38 0 17 0
27NOV26 120.00 C 0.00 0.00 0.00 0.86 -0.44 38 0 39 0
27NOV26 122.50 C 0.00 0.00 0.00 0.69 -0.38 38 0 46 0
27NOV26 125.00 C 0.00 0.00 0.00 0.56 -0.32 38 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.45 -0.27 38 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.36 -0.23 38 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.29 -0.19 38 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.23 -0.16 38 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.18 -0.14 37 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.15 -0.11 38 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.12 -0.09 38 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.09 -0.08 37 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.07 -0.07 37 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 54.24 -2.64 69 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 53.44 -2.30 77 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.32 -2.41 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.47 -2.27 73 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.42 -2.53 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.43 -2.53 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.44 -2.34 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.52 -2.27 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.37 -2.66 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.33 -2.49 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.34 -2.49 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.58 -2.26 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.41 -2.74 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.56 -2.31 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.65 -2.57 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 38.49 -2.32 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.11 -2.27 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.70 -2.15 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.38 -2.24 50 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 29.00 -2.28 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.80 -1.88 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.58 -1.77 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 22.40 -1.90 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 20.32 -1.64 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 18.34 -2.39 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 16.28 -2.20 39 0 43 0
30DEC26 80.00 C 0.00 0.00 0.00 14.30 -2.20 37 0 122 0
30DEC26 82.50 C 0.00 0.00 0.00 12.72 -1.82 37 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 11.50 -1.95 38 0 1,174 0
30DEC26 87.50 C 10.26 10.26 10.14 10.16 -1.81 38 48 874 -24
30DEC26 90.00 C 8.96 8.96 8.92 8.93 -1.68 38 48 3,496 -24
30DEC26 92.50 C 0.00 0.00 0.00 7.84 -1.59 38 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 6.84 -1.51 38 0 4,385 0
30DEC26 97.50 C 0.00 0.00 0.00 5.93 -1.46 38 0 924 0
30DEC26 100.00 C 5.50 5.50 5.40 5.13 -1.36 38 6 3,219 +6
30DEC26 102.50 C 0.00 0.00 0.00 4.42 -1.25 38 0 780 0
30DEC26 105.00 C 4.76 4.76 4.76 3.79 -1.14 38 12 2,374 -12
30DEC26 107.50 C 0.00 0.00 0.00 3.24 -1.04 38 0 258 0
30DEC26 110.00 C 0.00 0.00 0.00 2.77 -0.93 38 0 3,153 0
30DEC26 112.50 C 2.79 2.84 2.78 2.35 -0.84 38 77 661 +62
30DEC26 115.00 C 0.00 0.00 0.00 2.00 -0.75 38 0 363 0
30DEC26 117.50 C 2.20 2.20 2.20 1.69 -0.67 38 1 527 +1
30DEC26 120.00 C 1.97 1.97 1.97 1.43 -0.59 38 15 827 +15
30DEC26 122.50 C 0.00 0.00 0.00 1.20 -0.53 38 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 1.01 -0.47 38 0 678 0
30DEC26 127.50 C 1.43 1.43 1.43 0.85 -0.41 38 15 1,292 +15
30DEC26 130.00 C 0.00 0.00 0.00 0.71 -0.36 38 0 5,291 0
30DEC26 132.50 C 0.00 0.00 0.00 0.59 -0.32 38 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.49 -0.28 37 0 384 0
30DEC26 137.50 C 0.00 0.00 0.00 0.41 -0.24 38 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.34 -0.21 37 0 152 0
30DEC26 142.50 C 0.00 0.00 0.00 0.28 -0.18 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.24 -0.15 38 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.20 -0.13 38 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 -0.12 37 0 245 0
30DEC26 152.50 C 0.00 0.00 0.00 0.13 -0.10 37 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.11 -0.09 37 0 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.09 -0.07 37 0 30 0
30DEC26 160.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.04 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 21 0
30MAR27 36.00 C 0.00 0.00 0.00 54.37 -2.60 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 54.03 -1.96 69 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 53.13 -1.88 69 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 52.11 -2.35 66 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.45 -3.05 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 50.20 -1.88 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.50 -3.09 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 48.30 -1.83 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 47.42 -1.73 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.47 -1.71 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 45.45 -1.77 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 44.51 -1.74 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.57 -1.72 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.62 -1.71 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.68 -1.69 54 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 39.32 -1.68 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.02 -1.65 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.78 -1.59 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.49 -2.14 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 30.31 -2.12 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.18 -2.10 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.10 -2.15 42 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 24.15 -2.05 42 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 22.26 -1.95 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 20.45 -1.96 40 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 18.72 -1.81 40 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 17.15 -1.45 40 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 15.59 -1.46 39 0 104 0
30MAR27 85.00 C 14.05 14.05 14.05 14.19 -1.91 39 15 150 0
30MAR27 87.50 C 13.01 13.01 13.01 12.88 -1.85 39 15 1,437 +15
30MAR27 90.00 C 12.88 12.88 11.54 11.70 -1.75 39 60 4,037 +60
30MAR27 92.50 C 10.73 10.73 10.46 10.61 -1.70 39 30 744 +30
30MAR27 95.00 C 9.68 9.68 9.68 9.60 -1.59 39 15 254 0
30MAR27 97.50 C 8.78 8.78 8.65 8.66 -1.50 38 130 636 +100
30MAR27 100.00 C 7.95 7.95 7.84 7.79 -1.41 38 30 1,226 +30
30MAR27 102.50 C 0.00 0.00 0.00 7.00 -1.33 38 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 6.28 -1.24 38 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 5.63 -1.16 38 0 292 0
30MAR27 110.00 C 5.36 5.36 5.36 5.04 -1.08 38 15 1,680 -15
30MAR27 112.50 C 0.00 0.00 0.00 4.51 -1.00 38 0 345 0
30MAR27 115.00 C 4.49 4.49 4.49 4.02 -0.93 38 15 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.59 -0.86 38 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.10 -0.89 38 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.76 -0.82 38 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.46 -0.74 38 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.18 -0.69 38 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.00 -0.56 38 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 1.72 -0.57 38 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.53 -0.52 38 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.35 -0.42 38 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 1.20 -0.38 38 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.06 -0.35 38 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 0.94 -0.35 38 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.83 -0.32 38 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.76 -0.27 38 0 96 0
30MAR27 152.50 C 0.00 0.00 0.00 0.65 -0.26 38 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.57 -0.22 38 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.51 -0.21 38 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.45 -0.19 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.40 -0.16 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.35 -0.14 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.31 -0.13 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.27 -0.12 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.58 -2.60 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 54.03 -2.18 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 53.13 -2.12 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 52.11 -2.35 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.71 -2.79 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 50.20 -2.15 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.79 -2.80 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 48.30 -2.13 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 47.42 -2.06 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 46.47 -2.81 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 46.02 -2.32 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 44.51 -2.90 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.57 -2.92 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 43.25 -2.31 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.68 -2.96 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.32 -3.05 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.02 -3.10 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.78 -3.13 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.50 -3.28 38 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 30.45 -3.23 38 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 28.50 -3.14 38 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 27.39 -2.28 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.55 -2.19 41 0 56 0
29JUN27 72.50 C 0.00 0.00 0.00 23.76 -2.14 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.09 -2.06 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 20.47 -2.01 40 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 18.99 -1.87 40 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.52 -1.85 40 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 16.23 -1.95 39 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 14.95 -1.98 39 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 13.78 -1.89 39 0 353 0
29JUN27 92.50 C 0.00 0.00 0.00 12.71 -1.78 39 0 30 0
29JUN27 95.00 C 11.88 11.88 11.88 11.63 -1.80 39 10 71 +10
29JUN27 97.50 C 0.00 0.00 0.00 10.73 -1.63 39 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 9.85 -1.58 39 0 181 0
29JUN27 102.50 C 9.35 9.35 9.35 8.99 -1.57 39 15 94 0
29JUN27 105.00 C 8.65 8.65 8.65 8.28 -1.40 39 45 113 +45
29JUN27 107.50 C 7.94 7.94 7.93 7.59 -1.35 39 30 31 +30
29JUN27 110.00 C 7.43 7.48 7.43 6.89 -1.36 39 60 206 +60
29JUN27 112.50 C 6.82 6.82 6.82 6.35 -1.20 39 15 54 -15
29JUN27 115.00 C 6.32 6.32 6.32 5.81 -1.13 38 15 36 +8
29JUN27 117.50 C 5.84 5.84 5.84 5.27 -1.14 38 15 47 -15
29JUN27 120.00 C 5.51 5.51 5.51 4.83 -1.04 38 4 250 +4
29JUN27 122.50 C 0.00 0.00 0.00 4.43 -0.92 38 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 4.03 -0.92 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.65 -0.77 38 0 8 0
29JUN27 130.00 C 0.00 0.00 0.00 3.36 -0.67 38 0 12 0
29JUN27 132.50 C 0.00 0.00 0.00 3.06 -0.62 38 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 2.77 -0.63 38 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.52 -0.60 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.31 -0.61 38 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.11 -0.48 38 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.91 -0.48 38 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.73 -0.46 38 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.59 -0.41 38 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.45 -0.36 38 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.28 -0.39 38 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.14 -0.40 38 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.05 -0.36 38 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.97 -0.31 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.88 -0.28 38 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.79 -0.29 38 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.71 -0.28 38 0 3 0
TOTAL CALL 4,124 179,643 +1,663
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 83 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 67 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
14AUG26 80.00 P 0.03 0.03 0.03 0.01 0.00 52 2 45 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
14AUG26 83.00 P 0.06 0.06 0.06 0.03 +0.01 43 29 40 +29
14AUG26 84.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 22 0
14AUG26 85.00 P 0.15 0.15 0.15 0.11 +0.05 41 5 91 0
14AUG26 86.00 P 0.25 0.25 0.25 0.21 +0.10 41 3 136 0
14AUG26 87.00 P 0.37 0.41 0.36 0.36 +0.16 40 27 129 +26
14AUG26 88.00 P 0.62 0.65 0.56 0.62 +0.31 40 15 218 0
14AUG26 89.00 P 0.49 1.02 0.49 0.97 +0.48 40 62 186 +25
14AUG26 90.00 P 0.71 1.27 0.71 1.44 +0.70 39 32 242 -4
14AUG26 91.00 P 1.10 1.83 1.10 2.01 +0.89 38 35 230 0
14AUG26 92.00 P 1.61 1.61 1.61 2.70 +1.21 37 1 122 0
14AUG26 93.00 P 0.00 0.00 0.00 3.52 +1.53 37 0 16 0
14AUG26 94.00 P 3.30 3.30 3.30 4.46 +1.86 41 15 206 0
14AUG26 95.00 P 0.00 0.00 0.00 5.38 +2.05 41 0 29 0
14AUG26 96.00 P 0.00 0.00 0.00 6.33 +2.25 40 0 22 0
14AUG26 97.00 P 0.00 0.00 0.00 7.31 +2.27 40 0 9 0
14AUG26 98.00 P 0.00 0.00 0.00 8.30 +2.50 0 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 9.30 +2.50 0 0 15 0
14AUG26 100.00 P 0.00 0.00 0.00 10.30 +2.55 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 11.30 +2.57 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 12.30 +2.59 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 13.30 +2.60 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 14.30 +2.60 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 15.30 +2.60 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 16.30 +2.60 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 17.30 +2.60 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 18.30 +2.60 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 19.30 +2.60 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 20.30 +2.47 0 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 21.30 +2.48 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 22.30 +2.48 0 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 23.30 +2.47 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 24.30 +2.60 0 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 25.30 +2.48 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
21AUG26 80.00 P 0.11 0.15 0.11 0.06 +0.02 37 13 11 +11
21AUG26 81.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
21AUG26 82.00 P 0.18 0.24 0.18 0.16 +0.06 36 11 11 +11
21AUG26 83.00 P 0.33 0.33 0.33 0.25 +0.10 36 3 3 +3
21AUG26 84.00 P 0.35 0.43 0.35 0.38 +0.15 37 67 63 +63
21AUG26 85.00 P 0.50 0.61 0.50 0.55 +0.22 37 64 64 +63
21AUG26 86.00 P 0.80 0.80 0.76 0.73 +0.26 36 13 13 +13
21AUG26 87.00 P 0.85 1.06 0.85 1.01 +0.35 36 95 69 +44
21AUG26 88.00 P 1.10 1.40 1.10 1.35 +0.49 36 19 18 -12
21AUG26 89.00 P 1.80 1.80 1.68 1.75 +0.64 35 18 37 +18
21AUG26 90.00 P 2.20 2.22 2.12 2.23 +0.79 35 77 77 +77
21AUG26 91.00 P 0.00 0.00 0.00 2.78 +0.97 35 0 30 0
21AUG26 92.00 P 0.00 0.00 0.00 3.39 +1.12 34 0 30 0
21AUG26 93.00 P 2.89 4.04 2.89 4.07 +1.28 34 32 47 +32
21AUG26 94.00 P 0.00 0.00 0.00 4.98 +1.60 37 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 5.85 +1.73 38 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 6.54 +1.82 34 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 7.34 +1.86 27 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 8.44 +2.15 36 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 9.38 +2.25 36 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 10.34 +2.34 36 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 11.32 +2.42 36 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 12.31 +2.45 37 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 13.30 +2.50 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 14.30 +2.54 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 15.30 +2.57 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 16.30 +2.58 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 17.30 +2.59 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 18.30 +2.60 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 19.30 +2.60 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 20.30 +2.47 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 21.30 - 0 0 0 -
21AUG26 112.00 P 0.00 0.00 0.00 22.30 - 0 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 0.00 123 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 0.00 116 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 106 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 444 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5,519 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 741 0
28AUG26 72.50 P 0.08 0.08 0.08 0.01 0.00 38 4 1,425 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2,211 0
28AUG26 77.50 P 0.18 0.21 0.18 0.09 +0.01 37 9 2,460 -2
28AUG26 80.00 P 0.34 0.34 0.33 0.24 +0.05 37 60 4,871 +25
28AUG26 82.50 P 0.45 0.63 0.45 0.54 +0.13 37 341 9,364 -45
28AUG26 85.00 P 0.83 1.10 0.83 1.01 +0.20 36 596 2,443 -136
28AUG26 87.50 P 1.40 1.85 1.40 1.80 +0.47 36 494 2,631 -51
28AUG26 90.00 P 2.25 3.00 2.25 2.90 +0.72 36 342 3,618 -118
28AUG26 92.50 P 3.35 4.27 3.19 4.34 +0.98 35 135 2,135 -35
28AUG26 95.00 P 5.08 6.30 5.08 6.12 +1.39 35 21 1,097 0
28AUG26 97.50 P 0.00 0.00 0.00 8.46 +1.98 40 0 1,376 0
28AUG26 100.00 P 0.00 0.00 0.00 10.44 +1.94 34 0 1,951 0
28AUG26 102.50 P 0.00 0.00 0.00 12.89 +2.24 37 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 15.32 +2.22 37 0 230 0
28AUG26 107.50 P 0.00 0.00 0.00 17.80 +2.50 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 20.30 +2.47 0 0 193 0
28AUG26 112.50 P 0.00 0.00 0.00 22.80 +2.60 0 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 25.30 +2.48 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.80 +2.45 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.30 +2.60 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.80 +2.53 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.30 +2.60 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.80 +2.60 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.30 +2.60 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.80 +2.60 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.30 +2.60 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.80 +2.60 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.30 +2.60 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.80 +2.51 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.30 +2.60 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.80 +2.45 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.30 +2.45 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.80 +2.60 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.30 +2.60 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.80 +2.60 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.30 +2.51 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 72.80 +2.45 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 75.30 +2.60 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 77.80 +2.60 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 80.30 +2.60 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
29SEP26 60.00 P 0.10 0.10 0.10 0.01 0.00 40 40 283 +40
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 460 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 37 0 517 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 905 0
29SEP26 70.00 P 0.33 0.33 0.32 0.14 +0.02 37 3 1,279 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.27 +0.05 37 0 5,634 0
29SEP26 75.00 P 0.60 0.65 0.60 0.48 +0.10 37 51 2,636 +15
29SEP26 77.50 P 0.79 0.90 0.77 0.80 +0.16 37 92 1,891 +8
29SEP26 80.00 P 1.08 1.34 1.08 1.27 +0.26 37 97 4,507 +22
29SEP26 82.50 P 1.50 1.92 1.50 1.82 +0.29 36 104 3,119 -7
29SEP26 85.00 P 2.30 2.70 2.30 2.56 +0.37 36 94 11,617 -48
29SEP26 87.50 P 3.00 3.65 3.00 3.54 +0.63 36 30 3,634 +7
29SEP26 90.00 P 4.75 4.75 4.75 4.73 +0.81 36 1 9,541 0
29SEP26 92.50 P 5.20 6.28 5.20 6.16 +1.01 36 43 3,740 +3
29SEP26 95.00 P 7.28 7.98 7.28 7.79 +1.22 36 46 14,601 +45
29SEP26 97.50 P 0.00 0.00 0.00 9.65 +1.45 36 0 3,064 0
29SEP26 100.00 P 0.00 0.00 0.00 11.72 +1.72 38 0 6,072 0
29SEP26 102.50 P 0.00 0.00 0.00 13.69 +1.75 37 0 2,956 0
29SEP26 105.00 P 0.00 0.00 0.00 15.98 +1.99 38 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 18.30 +2.24 39 0 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 20.45 +2.08 36 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 22.89 +2.22 37 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 25.33 +1.76 37 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 27.80 +2.33 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 30.30 +2.43 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 32.80 +2.52 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 35.30 +2.55 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 37.80 +2.51 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.30 +2.46 0 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 42.80 +2.51 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.30 +2.50 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 47.80 +2.45 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 50.30 +2.60 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.80 +2.46 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.30 +2.60 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.80 +2.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.30 +2.45 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.80 +2.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.30 +2.60 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.80 +2.46 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.30 +2.51 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.80 +2.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.30 +2.46 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.80 +2.46 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.30 +2.46 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 P 0.06 0.06 0.06 0.01 0.00 53 8 8 +8
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 37 0 93 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 0.00 37 0 433 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 479 0
29OCT26 65.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.27 +0.05 37 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.44 +0.07 37 0 476 0
29OCT26 72.50 P 0.00 0.00 0.00 0.70 +0.11 37 0 496 0
29OCT26 75.00 P 1.06 1.22 1.06 1.07 +0.18 37 32 440 +32
29OCT26 77.50 P 1.60 1.64 1.60 1.56 +0.27 37 3 473 0
29OCT26 80.00 P 2.22 2.22 2.22 2.12 +0.31 37 15 653 -15
29OCT26 82.50 P 2.65 2.89 2.65 2.80 +0.36 36 121 1,282 +1
29OCT26 85.00 P 3.52 3.80 3.52 3.68 +0.51 36 3 1,562 +3
29OCT26 87.50 P 4.74 4.80 4.74 4.73 +0.66 36 51 1,950 -5
29OCT26 90.00 P 5.23 6.01 5.23 5.95 +0.82 36 30 761 -30
29OCT26 92.50 P 6.45 7.44 6.45 7.33 +0.96 36 54 700 +25
29OCT26 95.00 P 9.09 9.09 9.09 8.91 +1.13 36 15 788 0
29OCT26 97.50 P 0.00 0.00 0.00 10.62 +1.31 36 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 12.58 +1.50 37 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 14.53 +1.60 37 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.59 +1.81 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.30 +1.04 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.99 +1.79 37 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.26 +1.81 37 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 25.55 +1.92 37 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.90 +2.00 36 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.30 +1.92 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 32.82 +2.23 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 35.30 +2.39 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 37.80 +2.29 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 40.30 +2.46 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 42.80 +2.48 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 45.30 +2.50 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 47.80 +2.45 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.30 +2.60 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.80 +2.46 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.30 +2.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 57.80 +2.45 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.30 +2.45 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.80 +2.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.30 +2.60 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.80 +2.46 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.30 +2.51 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.80 +2.45 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.30 +2.46 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.80 +2.46 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.30 +2.46 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 55.00 P 0.28 0.28 0.28 0.04 0.00 38 3 5 +3
27NOV26 57.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 2 0
27NOV26 62.50 P 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.37 +0.06 38 0 1 0
27NOV26 67.50 P 0.00 0.00 0.00 0.57 +0.08 38 0 18 0
27NOV26 70.00 P 1.10 1.10 1.10 0.85 +0.12 38 1 17 +1
27NOV26 72.50 P 1.27 1.44 1.27 1.23 +0.18 38 75 120 +30
27NOV26 75.00 P 1.68 1.68 1.68 1.72 +0.26 38 15 36 +14
27NOV26 77.50 P 2.11 2.11 2.11 2.30 +0.33 38 15 48 0
27NOV26 80.00 P 3.00 3.03 3.00 2.94 +0.31 37 39 57 +38
27NOV26 82.50 P 3.70 3.70 3.70 3.72 +0.43 37 1 66 +1
27NOV26 85.00 P 4.69 4.74 4.69 4.65 +0.55 37 78 194 +78
27NOV26 87.50 P 5.21 5.82 5.21 5.75 +0.59 36 109 418 +96
27NOV26 90.00 P 6.54 7.03 6.54 7.00 +0.85 37 40 59 +24
27NOV26 92.50 P 0.00 0.00 0.00 8.41 +1.01 37 0 136 0
27NOV26 95.00 P 0.00 0.00 0.00 9.94 +1.14 37 0 310 0
27NOV26 97.50 P 11.62 11.62 11.62 11.61 +1.19 37 15 236 +15
27NOV26 100.00 P 0.00 0.00 0.00 13.52 +1.44 37 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 15.38 +1.51 37 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 17.46 +1.70 38 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.51 +1.39 38 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.63 +1.62 38 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 23.81 +1.47 38 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.02 +1.65 38 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.29 +1.49 38 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.55 +1.95 37 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.87 +1.84 35 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.30 +2.04 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 37.83 +2.11 37 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 40.30 +2.26 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.80 +2.15 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 45.30 +2.36 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 47.80 +2.45 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.30 +2.56 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 52.80 +2.46 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 55.30 +2.60 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 57.80 +2.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.30 +2.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 62.80 +2.60 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.30 +2.60 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.80 +2.46 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.30 +2.51 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.80 +2.45 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.30 +2.46 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.80 +2.46 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.30 +2.46 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 +0.06 38 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 +0.08 38 0 1,725 0
30DEC26 67.50 P 1.16 1.16 1.16 0.93 +0.10 38 15 648 +10
30DEC26 70.00 P 1.39 1.54 1.39 1.31 +0.16 38 75 9,064 +6
30DEC26 72.50 P 1.85 1.87 1.85 1.78 +0.23 38 30 830 0
30DEC26 75.00 P 2.23 2.37 2.23 2.35 +0.28 38 17 1,167 +2
30DEC26 77.50 P 3.00 3.00 3.00 2.97 +0.30 38 1 1,184 +1
30DEC26 80.00 P 3.65 3.77 3.65 3.69 +0.37 37 46 1,755 -16
30DEC26 82.50 P 4.61 4.61 4.55 4.53 +0.47 37 29 1,559 -4
30DEC26 85.00 P 5.51 5.62 5.50 5.51 +0.58 37 177 4,457 -12
30DEC26 87.50 P 6.67 6.67 6.67 6.64 +0.69 36 24 1,494 0
30DEC26 90.00 P 7.98 8.00 7.87 7.88 +0.72 36 71 3,375 -1
30DEC26 92.50 P 0.00 0.00 0.00 9.31 +0.93 36 0 2,918 0
30DEC26 95.00 P 10.82 10.82 10.80 10.83 +1.03 37 28 3,256 +28
30DEC26 97.50 P 12.51 12.51 12.51 12.49 +1.22 37 15 1,355 0
30DEC26 100.00 P 0.00 0.00 0.00 14.38 +1.45 37 0 1,579 0
30DEC26 102.50 P 0.00 0.00 0.00 16.13 +1.42 37 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 18.19 +1.63 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.20 +1.74 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 22.26 +1.63 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.38 +1.56 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.51 +1.73 38 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 28.75 +1.49 38 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 31.00 +1.83 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 33.25 +1.41 38 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 35.58 +1.27 38 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 37.92 +1.61 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.39 +1.61 37 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.83 +1.84 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.31 +1.81 38 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.80 +2.18 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.30 +2.45 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.80 +2.39 0 0 3,910 0
30DEC26 145.00 P 0.00 0.00 0.00 55.30 +2.49 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 57.80 +2.45 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.30 +2.45 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.80 +2.51 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.30 +2.60 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.80 +2.46 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.30 +2.51 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.80 +2.45 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.30 +2.46 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.80 +2.46 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.30 +2.46 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 +0.04 38 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.41 +0.04 38 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 +0.08 38 0 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.86 +0.12 38 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.15 +0.13 38 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.55 +0.18 38 0 1,216 0
30MAR27 67.50 P 0.00 0.00 0.00 2.02 +0.25 38 0 286 0
30MAR27 70.00 P 2.70 2.70 2.70 2.55 +0.27 38 1 6,204 0
30MAR27 72.50 P 3.27 3.27 3.27 3.21 +0.37 38 38 363 +30
30MAR27 75.00 P 0.00 0.00 0.00 3.85 +0.31 38 0 1,076 0
30MAR27 77.50 P 4.62 4.62 4.62 4.59 +0.33 37 15 929 +15
30MAR27 80.00 P 5.21 5.21 5.21 5.40 +0.37 37 15 716 0
30MAR27 82.50 P 6.49 6.49 6.49 6.39 +0.50 37 1 341 +1
30MAR27 85.00 P 7.60 7.60 7.60 7.46 +0.61 37 36 7,440 +36
30MAR27 87.50 P 8.77 8.77 8.77 8.65 +0.72 37 15 1,255 +15
30MAR27 90.00 P 10.07 10.07 9.92 9.97 +0.84 37 50 4,968 0
30MAR27 92.50 P 0.00 0.00 0.00 11.33 +0.94 37 0 638 0
30MAR27 95.00 P 0.00 0.00 0.00 12.86 +1.08 37 0 725 0
30MAR27 97.50 P 0.00 0.00 0.00 14.52 +1.09 37 0 430 0
30MAR27 100.00 P 15.72 16.26 15.72 16.21 +1.17 37 17 1,013 +15
30MAR27 102.50 P 0.00 0.00 0.00 18.05 +1.31 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 19.86 +1.05 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 21.80 +1.08 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 23.69 +1.14 38 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 25.76 +1.25 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 27.83 +1.29 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 29.88 +1.18 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.01 +1.13 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.31 +1.49 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.23 +1.48 37 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 38.75 +1.74 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.03 +1.87 38 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 43.36 +1.84 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.58 +1.78 37 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 47.96 +2.28 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.34 +2.30 36 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 52.87 +2.45 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.32 +2.48 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.80 +2.45 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.30 +2.45 0 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 62.80 +2.51 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.30 +2.60 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.80 +2.46 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.30 +2.51 0 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 72.80 +2.45 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.30 +2.46 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.80 +2.46 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.30 +2.46 0 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.49 +0.04 38 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 +0.03 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.95 +0.08 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.25 +0.08 38 0 167 0
29JUN27 60.00 P 0.00 0.00 0.00 1.66 +0.13 38 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 2.11 +0.18 38 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.64 +0.19 38 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 3.24 +0.25 38 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.83 +0.19 38 0 6,809 0
29JUN27 72.50 P 0.00 0.00 0.00 4.50 +0.24 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 5.29 +0.34 37 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.18 +0.44 37 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.19 +0.53 37 0 334 0
29JUN27 82.50 P 0.00 0.00 0.00 8.21 +0.54 37 0 271 0
29JUN27 85.00 P 9.16 9.16 9.16 9.40 +0.69 37 2 965 +2
29JUN27 87.50 P 0.00 0.00 0.00 10.59 +0.68 37 0 125 0
29JUN27 90.00 P 0.00 0.00 0.00 11.90 +0.80 37 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 13.28 +0.87 37 0 181 0
29JUN27 95.00 P 14.56 14.56 14.56 14.67 +0.88 37 15 46 +15
29JUN27 97.50 P 15.53 15.53 15.53 16.22 +1.04 36 15 54 +15
29JUN27 100.00 P 0.00 0.00 0.00 17.85 +1.10 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 19.61 +1.18 37 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 21.37 +1.13 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.28 +1.25 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.13 +1.25 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.11 +1.33 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.10 +1.38 37 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 31.09 +1.31 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.91 +1.14 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.32 +1.49 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.45 +1.49 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.62 +1.55 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.82 +1.63 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 44.04 +1.63 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 46.29 +1.67 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.56 +1.75 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.94 +1.87 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 53.28 +1.92 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.56 +1.88 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.93 +1.93 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.45 +2.15 38 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 62.88 +2.24 38 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.34 +2.28 38 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 67.80 +2.33 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.30 +2.42 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 72.80 +2.45 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.30 +2.46 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.80 +2.46 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.30 +2.46 0 0 0 0
TOTAL PUT 4,712 254,866 +601
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.340
28AUG26 15.50 C 0.00 0.00 0.00 8.07 -0.81 136 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.39 -0.99 86 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.89 -0.99 80 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.52 -0.86 104 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.04 -0.85 99 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.47 -0.92 80 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.95 -0.94 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.46 -0.94 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.90 -1.01 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.53 -0.90 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.54 -0.95 47 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 1.77 -0.87 47 0 125 0
28AUG26 23.00 C 1.20 1.20 1.20 1.18 -0.71 49 1 137 0
28AUG26 24.00 C 1.00 1.00 0.71 0.70 -0.56 48 13 267 -3
28AUG26 25.00 C 0.63 0.65 0.41 0.39 -0.40 48 317 614 -13
28AUG26 26.00 C 0.38 0.40 0.24 0.20 -0.31 47 62 237 -16
28AUG26 27.00 C 0.25 0.25 0.16 0.10 -0.19 48 38 729 -16
28AUG26 28.00 C 0.00 0.00 0.00 0.05 -0.11 49 0 543 0
28AUG26 29.00 C 0.07 0.07 0.07 0.02 -0.06 48 1 2,262 0
28AUG26 30.00 C 0.05 0.05 0.05 0.01 -0.03 49 2 432 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 256 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.07 -0.86 77 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.51 -0.93 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.03 -0.86 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.54 -0.92 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.04 -0.85 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.67 -0.73 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.21 -0.72 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.75 -0.71 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.31 -0.74 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.90 -0.71 52 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.03 -0.87 47 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 -0.79 47 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.85 -0.67 48 0 326 0
29SEP26 24.00 C 1.50 1.50 1.50 1.40 -0.53 48 1 254 -1
29SEP26 25.00 C 1.35 1.35 1.08 1.03 -0.49 48 44 263 +25
29SEP26 26.00 C 0.00 0.00 0.00 0.74 -0.41 48 0 86 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 -0.35 47 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 -0.28 47 0 142 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 -0.22 47 0 224 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.16 47 0 315 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.12 47 0 101 0
29SEP26 32.00 C 0.20 0.20 0.20 0.07 -0.09 47 15 181 +15
29SEP26 33.00 C 0.16 0.16 0.16 0.05 -0.06 48 16 184 +11
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 98 0
29SEP26 36.00 C 0.09 0.09 0.09 0.01 -0.03 46 4 205 -4
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.07 -0.93 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.62 -0.90 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.20 -0.84 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.72 -0.74 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.25 -0.69 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.80 -0.67 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.44 -0.61 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.02 -0.62 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.62 -0.62 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.23 -0.62 51 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.42 -0.72 47 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.83 -0.79 47 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.30 -0.64 47 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 1.87 -0.55 48 0 91 0
29OCT26 25.00 C 1.84 1.86 1.84 1.49 -0.50 48 30 81 +16
29OCT26 26.00 C 1.51 1.51 1.51 1.17 -0.46 48 15 94 +15
29OCT26 27.00 C 0.00 0.00 0.00 0.91 -0.36 48 0 83 0
29OCT26 28.00 C 0.00 0.00 0.00 0.70 -0.34 48 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.53 -0.31 47 0 84 0
29OCT26 30.00 C 0.00 0.00 0.00 0.40 -0.26 47 0 21 0
29OCT26 31.00 C 0.00 0.00 0.00 0.30 -0.21 47 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 0.22 -0.18 47 0 3 0
29OCT26 33.00 C 0.00 0.00 0.00 0.17 -0.14 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.12 -0.11 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.94 -0.67 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.49 -0.60 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.03 -0.61 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.62 -0.61 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.25 -0.59 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.86 -0.64 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.47 -0.66 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.82 -0.60 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.19 -0.75 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.68 -0.64 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.27 -0.56 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.89 -0.45 48 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.56 -0.40 48 0 5 0
27NOV26 27.00 C 0.00 0.00 0.00 1.28 -0.37 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.04 -0.38 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.84 -0.33 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.67 -0.29 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.54 -0.24 48 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.43 -0.20 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.34 -0.17 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.27 -0.15 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.38 -0.68 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.93 -0.68 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.47 -0.70 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.97 -0.76 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.57 -0.74 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.30 -0.57 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.89 -0.59 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.51 -0.60 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 -0.54 50 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.79 -0.58 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.19 -0.53 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.62 -0.51 49 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.10 -0.57 49 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.59 -0.59 47 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.23 -0.52 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.90 -0.49 48 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.60 -0.41 48 0 75 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 -0.39 48 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 -0.38 48 0 2 0
30DEC26 30.00 C 1.08 1.08 1.08 0.93 -0.35 47 34 41 +34
30DEC26 31.00 C 0.00 0.00 0.00 0.77 -0.31 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 -0.27 47 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.23 47 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.20 47 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 -0.18 47 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 -0.15 47 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.14 47 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.11 47 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.10 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.08 48 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.07 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 1 0
30DEC26 45.00 C 0.21 0.21 0.21 0.05 -0.04 47 20 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.70 -0.71 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.26 -0.74 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.85 -0.75 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.51 -0.68 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.13 -0.68 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.76 -0.68 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.41 -0.66 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.12 -0.61 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.63 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.49 -0.55 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.80 -0.63 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.30 -0.56 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.84 -0.50 47 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.43 -0.44 47 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.04 -0.53 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.66 -0.54 47 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.37 -0.46 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 -0.44 47 0 25 0
30MAR27 29.00 C 2.17 2.17 1.95 1.84 -0.43 47 30 111 0
30MAR27 30.00 C 1.95 1.95 1.75 1.61 -0.41 47 165 676 +165
30MAR27 31.00 C 0.00 0.00 0.00 1.41 -0.38 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 -0.34 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.08 -0.32 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.95 -0.28 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 -0.26 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.72 -0.24 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 -0.21 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.55 -0.19 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.48 -0.18 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.42 -0.16 47 0 18 0
30MAR27 41.00 C 0.65 0.65 0.65 0.37 -0.14 47 3 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.08 -0.65 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.67 -0.67 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.30 -0.66 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.89 -0.70 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.58 -0.65 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.26 -0.61 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.86 -0.68 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.60 -0.63 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.29 -0.62 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.00 -0.61 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.43 -0.68 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.93 -0.67 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.45 -0.59 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.03 -0.58 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.62 -0.62 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.28 -0.59 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.95 -0.57 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.66 -0.53 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.40 -0.49 47 0 20 0
29JUN27 30.00 C 2.60 2.60 2.60 2.14 -0.49 47 5 53 +5
29JUN27 31.00 C 0.00 0.00 0.00 1.94 -0.42 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.74 -0.41 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.56 -0.39 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 -0.34 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.26 -0.33 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.13 -0.31 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.03 -0.26 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.92 -0.26 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.82 -0.25 47 0 13 0
TOTAL CALL 816 14,690 +232
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 206 0
28AUG26 19.50 P 0.04 0.04 0.04 0.04 +0.02 48 5 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 213 0
28AUG26 21.00 P 0.13 0.17 0.13 0.18 +0.07 48 2 256 +2
28AUG26 22.00 P 0.31 0.41 0.31 0.38 +0.13 46 8 380 +7
28AUG26 23.00 P 0.60 0.80 0.60 0.75 +0.26 46 29 588 +22
28AUG26 24.00 P 1.06 1.36 1.06 1.28 +0.36 45 28 542 +28
28AUG26 25.00 P 1.62 2.05 1.62 1.95 +0.48 43 15 341 +12
28AUG26 26.00 P 0.00 0.00 0.00 2.83 +0.73 47 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.73 +0.84 47 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 4.68 +0.92 47 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.66 +0.83 0 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.66 +0.83 0 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 7.66 +0.91 0 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.66 +0.79 0 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.66 +0.77 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.66 +0.93 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.66 +0.93 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.66 +0.93 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.66 +0.93 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.66 +0.86 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.66 +0.85 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.04 47 0 34 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.05 47 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 +0.08 47 0 125 0
29SEP26 20.00 P 0.31 0.37 0.31 0.38 +0.10 47 38 234 +38
29SEP26 21.00 P 0.48 0.60 0.48 0.61 +0.14 47 25 321 -7
29SEP26 22.00 P 0.94 0.94 0.94 0.98 +0.25 48 5 283 +5
29SEP26 23.00 P 1.32 1.32 1.32 1.39 +0.30 47 1 302 0
29SEP26 24.00 P 0.00 0.00 0.00 1.94 +0.39 47 0 576 0
29SEP26 25.00 P 0.00 0.00 0.00 2.56 +0.45 47 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 3.29 +0.52 47 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 4.06 +0.66 46 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.88 +0.59 44 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.88 +0.73 50 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.85 +0.80 54 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 7.76 +0.78 52 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.68 +0.75 48 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.66 +0.72 0 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.66 +0.81 0 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.66 +0.83 0 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.66 +0.89 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.66 +0.83 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.66 +0.86 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.66 +0.83 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.66 +0.93 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.66 +0.93 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.66 +0.93 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.66 +0.84 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.66 +0.93 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.66 +0.94 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.66 +0.78 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.66 +0.78 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.66 +0.94 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.66 +0.94 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.66 +0.93 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.16 +0.93 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.66 +0.94 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.16 +0.77 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29OCT26 16.00 P 0.12 0.12 0.12 0.08 +0.02 48 6 124 -6
29OCT26 16.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 +0.04 47 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.26 +0.06 48 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.33 +0.07 47 0 46 0
29OCT26 19.00 P 0.37 0.43 0.37 0.43 +0.09 47 32 47 +5
29OCT26 19.50 P 0.00 0.00 0.00 0.52 +0.10 47 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.65 +0.14 47 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.94 +0.17 46 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.34 +0.21 47 0 103 0
29OCT26 23.00 P 1.52 1.52 1.52 1.81 +0.30 47 15 93 0
29OCT26 24.00 P 2.02 2.02 2.02 2.32 +0.34 46 15 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.96 +0.44 47 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.66 +0.53 47 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.41 +0.50 47 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.22 +0.56 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.06 +0.60 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.85 +0.53 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.76 +0.55 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.81 +0.68 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.76 +0.71 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.73 +0.69 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.27 +0.06 48 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.35 +0.08 48 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.43 +0.09 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.52 +0.10 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.62 +0.10 47 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.75 +0.12 47 0 3 0
27NOV26 20.00 P 0.79 0.79 0.79 0.92 +0.17 48 3 13 +3
27NOV26 21.00 P 1.23 1.25 1.23 1.21 +0.18 47 11 12 +11
27NOV26 22.00 P 0.00 0.00 0.00 1.62 +0.22 46 0 1 0
27NOV26 23.00 P 1.87 1.87 1.87 2.11 +0.27 47 15 30 +15
27NOV26 24.00 P 2.37 2.37 2.37 2.66 +0.34 47 15 31 +15
27NOV26 25.00 P 0.00 0.00 0.00 3.30 +0.41 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.95 +0.46 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.69 +0.47 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.47 +0.51 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.29 +0.55 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.12 +0.57 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.04 +0.62 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.98 +0.68 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.84 +0.62 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.80 +0.64 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 +0.04 47 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 +0.06 48 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 +0.06 47 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.07 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 +0.08 47 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.59 +0.10 47 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 +0.10 47 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 +0.12 47 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.96 +0.13 47 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.11 +0.15 46 0 10 0
30DEC26 21.00 P 1.35 1.35 1.35 1.46 +0.18 46 1 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.87 +0.21 46 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.36 +0.27 46 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.97 +0.36 47 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.56 +0.38 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.23 +0.38 47 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.87 +0.33 45 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.63 +0.37 45 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.48 +0.47 47 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.12 +0.30 42 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.07 +0.43 45 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.02 +0.51 46 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.99 +0.60 48 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.96 +0.65 50 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.90 +0.67 51 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.77 +0.62 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.76 +0.67 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.68 +0.65 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.67 +0.71 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.66 +0.75 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.66 +0.78 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.66 +0.80 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.66 +0.81 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.66 +0.82 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.66 +0.82 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 +0.08 47 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 +0.07 47 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 +0.10 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 +0.12 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.12 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 +0.14 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.10 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 +0.13 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.15 45 0 15 0
30MAR27 20.00 P 1.50 1.50 1.50 1.62 +0.16 46 2 80 +2
30MAR27 21.00 P 0.00 0.00 0.00 2.03 +0.21 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.47 +0.22 45 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.99 +0.28 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.55 +0.32 45 0 51 0
30MAR27 25.00 P 0.00 0.00 0.00 4.28 +0.48 47 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 4.76 +0.24 45 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.47 +0.34 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.19 +0.34 45 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.96 +0.36 45 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.72 +0.36 45 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.59 +0.45 46 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.49 +0.52 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.33 +0.53 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.20 +0.54 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.13 +0.61 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.98 +0.57 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.95 +0.65 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.87 +0.66 47 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.80 +0.66 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.75 +0.68 47 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.70 +0.69 46 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 +0.10 47 0 87 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 +0.11 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.00 +0.10 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.14 +0.11 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.28 +0.11 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.42 +0.11 46 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.59 +0.11 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.76 +0.15 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.96 +0.17 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.17 +0.22 45 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.60 +0.24 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.09 +0.28 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.60 +0.30 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.17 +0.34 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.76 +0.36 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.39 +0.44 44 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.07 +0.48 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.77 +0.46 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.53 +0.42 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.30 +0.45 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.08 +0.46 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.90 +0.49 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.72 +0.51 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.56 +0.48 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.42 +0.32 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.29 +0.51 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.17 +0.56 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.06 +0.56 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.03 +0.63 46 0 0 0
TOTAL PUT 271 18,806 +152
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$ 651.500
14AUG26 520.00 C 0.00 0.00 0.00 131.63 +10.46 75 0 0 0
14AUG26 525.00 C 0.00 0.00 0.00 126.63 +10.46 70 0 0 0
14AUG26 530.00 C 0.00 0.00 0.00 121.63 +10.46 65 0 0 0
14AUG26 535.00 C 0.00 0.00 0.00 116.63 +10.46 60 0 0 0
14AUG26 540.00 C 0.00 0.00 0.00 111.63 +10.45 0 0 0 0
14AUG26 545.00 C 0.00 0.00 0.00 106.63 +10.45 0 0 0 0
14AUG26 550.00 C 0.00 0.00 0.00 101.63 +10.45 0 0 0 0
14AUG26 555.00 C 0.00 0.00 0.00 96.63 +10.44 0 0 0 0
14AUG26 560.00 C 0.00 0.00 0.00 91.64 +10.43 52 0 0 0
14AUG26 565.00 C 0.00 0.00 0.00 86.64 +10.41 48 0 0 0
14AUG26 570.00 C 0.00 0.00 0.00 81.64 +10.37 44 0 0 0
14AUG26 575.00 C 0.00 0.00 0.00 76.65 +10.33 46 0 0 0
14AUG26 580.00 C 0.00 0.00 0.00 71.66 +10.24 46 0 0 0
14AUG26 585.00 C 0.00 0.00 0.00 66.68 +10.13 45 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 61.72 +9.96 46 0 0 0
14AUG26 595.00 C 0.00 0.00 0.00 56.78 +9.74 46 0 0 0
14AUG26 600.00 C 0.00 0.00 0.00 51.88 +9.44 46 0 0 0
14AUG26 605.00 C 0.00 0.00 0.00 47.04 +9.06 46 0 15 0
14AUG26 610.00 C 0.00 0.00 0.00 42.29 +8.60 46 0 0 0
14AUG26 615.00 C 0.00 0.00 0.00 37.65 +8.04 46 0 4 0
14AUG26 620.00 C 0.00 0.00 0.00 33.17 +7.41 46 0 21 0
14AUG26 625.00 C 35.80 35.80 35.80 28.88 +6.05 46 1 46 0
14AUG26 630.00 C 0.00 0.00 0.00 25.57 +6.14 50 0 128 0
14AUG26 635.00 C 28.00 28.00 28.00 20.77 +4.42 44 2 20 -2
14AUG26 640.00 C 21.00 25.00 21.00 17.33 +3.75 44 13 97 0
14AUG26 645.00 C 0.00 0.00 0.00 14.54 +3.40 46 0 416 0
14AUG26 650.00 C 15.50 18.60 12.73 11.78 +2.76 46 118 194 +48
14AUG26 655.00 C 10.00 15.00 10.00 9.42 +2.21 46 27 115 +6
14AUG26 660.00 C 10.50 14.00 8.00 7.43 +1.75 46 26 140 +21
14AUG26 665.00 C 10.00 10.00 6.00 5.75 +1.34 46 22 96 +19
14AUG26 670.00 C 5.80 7.30 5.80 4.32 +0.94 46 39 190 +20
14AUG26 675.00 C 6.00 6.00 3.40 3.19 +0.64 46 20 57 +3
14AUG26 680.00 C 4.20 6.00 4.20 2.31 +0.41 46 17 137 -1
14AUG26 685.00 C 3.20 3.20 2.16 1.64 +0.24 46 6 65 0
14AUG26 690.00 C 2.10 3.50 1.80 1.14 +0.13 46 22 74 +1
14AUG26 695.00 C 3.49 3.49 1.40 0.78 +0.08 46 4 44 +3
14AUG26 700.00 C 2.00 2.81 1.60 0.50 +0.01 46 60 100 +20
14AUG26 705.00 C 1.14 1.30 1.14 0.33 -0.01 46 20 50 +15
14AUG26 710.00 C 0.95 0.95 0.95 0.21 -0.02 46 11 39 +1
14AUG26 715.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 30 0
14AUG26 720.00 C 0.10 0.10 0.10 0.08 -0.02 46 15 52 +15
14AUG26 725.00 C 0.10 0.10 0.10 0.05 -0.02 46 15 20 -15
14AUG26 730.00 C 0.10 0.10 0.10 0.03 -0.01 46 15 15 +15
14AUG26 735.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
14AUG26 740.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
14AUG26 745.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
14AUG26 750.00 C 0.12 0.14 0.08 0.01 0.00 50 104 105 0
14AUG26 755.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 530.00 C 0.00 0.00 0.00 121.94 +10.41 41 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 116.96 +10.39 42 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 111.98 +10.36 42 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 107.01 +10.32 42 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 102.05 +10.26 42 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 97.10 +10.19 42 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 92.18 +10.11 42 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 87.28 +10.00 42 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 82.41 +9.86 42 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 77.59 +9.70 42 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 72.82 +9.51 42 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 68.12 +9.30 42 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 63.49 +9.04 42 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 58.96 +8.76 42 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 54.53 +8.43 42 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 50.22 +8.08 42 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 46.06 +7.70 42 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 42.04 +7.29 42 0 0 0
21AUG26 620.00 C 0.00 0.00 0.00 38.20 +6.87 42 0 0 0
21AUG26 625.00 C 0.00 0.00 0.00 34.53 +6.01 42 0 0 0
21AUG26 630.00 C 0.00 0.00 0.00 31.06 +5.45 42 0 0 0
21AUG26 635.00 C 28.67 28.67 28.67 27.01 +4.19 40 15 15 +15
21AUG26 640.00 C 0.00 0.00 0.00 23.99 +3.81 40 0 0 0
21AUG26 645.00 C 0.00 0.00 0.00 21.47 +3.64 41 0 0 0
21AUG26 650.00 C 0.00 0.00 0.00 19.01 +3.42 41 0 1 0
21AUG26 655.00 C 19.24 19.24 19.24 16.63 +3.08 41 1 1 +1
21AUG26 660.00 C 0.00 0.00 0.00 14.49 +2.77 42 0 26 0
21AUG26 665.00 C 0.00 0.00 0.00 12.57 +2.49 42 0 21 0
21AUG26 670.00 C 14.46 14.46 14.46 10.86 +2.24 42 4 4 +4
21AUG26 675.00 C 0.00 0.00 0.00 9.36 +2.03 42 0 12 0
21AUG26 680.00 C 0.00 0.00 0.00 8.03 +1.83 42 0 9 0
21AUG26 685.00 C 7.05 7.05 7.05 6.88 +1.67 43 5 20 +5
21AUG26 690.00 C 6.01 7.92 6.01 5.77 +1.41 42 18 73 -2
21AUG26 695.00 C 0.00 0.00 0.00 4.81 +1.18 42 0 30 0
21AUG26 700.00 C 3.95 6.00 3.95 3.99 +0.99 42 91 110 +90
21AUG26 705.00 C 0.00 0.00 0.00 3.29 +0.82 42 0 30 0
21AUG26 710.00 C 2.37 3.90 2.37 2.69 +0.67 42 16 39 +16
21AUG26 715.00 C 1.63 1.63 1.63 2.19 +0.55 42 15 32 +15
21AUG26 720.00 C 2.55 2.55 2.55 1.77 +0.44 42 15 30 +15
21AUG26 725.00 C 1.62 2.80 1.62 1.42 +0.35 42 60 76 +60
21AUG26 730.00 C 0.00 0.00 0.00 1.14 +0.28 42 0 21 0
21AUG26 735.00 C 2.26 2.26 1.80 0.90 - 42 31 20 -
21AUG26 740.00 C 0.00 0.00 0.00 0.71 - 42 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 331.94 +10.48 91 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 321.95 +10.47 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 311.96 +10.47 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 301.98 +10.47 79 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 291.99 +10.47 0 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 282.00 +10.47 0 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 272.02 +10.47 67 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 262.03 +10.47 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 252.05 +10.47 65 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 242.06 +10.47 55 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 232.07 +10.46 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 222.09 +10.47 55 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 212.10 +10.46 0 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 202.11 +10.46 0 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 192.13 +10.46 45 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 182.14 +10.46 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 172.16 +10.46 42 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 162.18 +10.45 42 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 152.20 +10.42 40 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 142.24 +10.39 41 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 132.30 +10.34 41 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 122.39 +10.25 41 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 112.55 +10.12 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 102.81 +9.94 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 93.20 +9.68 41 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 83.79 +9.35 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 74.65 +8.93 41 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 65.85 +8.42 41 0 183 0
28AUG26 600.00 C 63.00 63.00 63.00 57.47 +7.84 41 2 181 +2
28AUG26 610.00 C 0.00 0.00 0.00 49.59 +7.18 41 0 150 0
28AUG26 620.00 C 41.00 45.00 41.00 42.28 +5.63 41 4 533 +2
28AUG26 630.00 C 41.61 41.61 29.78 35.60 +5.30 41 11 574 0
28AUG26 640.00 C 35.00 36.00 32.00 30.17 +5.16 42 5 1,416 -5
28AUG26 650.00 C 28.26 32.00 28.26 23.53 +3.26 39 6 3,244 0
28AUG26 660.00 C 22.00 24.18 22.00 20.03 +3.53 41 32 197 -16
28AUG26 670.00 C 18.00 19.30 18.00 15.94 +2.88 41 35 489 -8
28AUG26 680.00 C 14.99 15.60 14.99 12.68 +2.48 41 16 507 -14
28AUG26 690.00 C 14.00 15.20 9.95 9.83 +1.97 41 41 366 -10
28AUG26 700.00 C 6.88 12.00 6.88 7.52 +1.54 41 142 2,768 +41
28AUG26 710.00 C 10.00 10.00 7.09 5.67 +1.18 41 88 227 +51
28AUG26 720.00 C 6.08 6.75 5.25 4.21 +0.88 41 63 472 +63
28AUG26 730.00 C 4.40 4.70 4.40 3.09 +0.66 41 7 354 0
28AUG26 740.00 C 3.71 4.14 3.63 2.24 +0.48 41 76 501 +17
28AUG26 750.00 C 3.50 3.50 2.80 1.60 +0.34 41 2 361 +2
28AUG26 760.00 C 0.00 0.00 0.00 1.12 +0.26 41 0 196 0
28AUG26 770.00 C 0.00 0.00 0.00 0.76 +0.16 41 0 108 0
28AUG26 780.00 C 0.00 0.00 0.00 0.52 +0.11 41 0 195 0
28AUG26 790.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.24 +0.04 41 0 3,383 0
28AUG26 810.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 27 0
28AUG26 830.00 C 0.68 0.68 0.68 0.07 +0.02 41 2 24 +2
28AUG26 840.00 C 0.00 0.00 0.00 0.04 0.00 40 0 33 0
28AUG26 850.00 C 0.35 0.47 0.35 0.03 +0.01 41 25 173 +24
28AUG26 860.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 950.00 C 0.09 0.09 0.09 0.01 0.00 52 20 35 -20
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 54 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 58 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 332.76 +10.48 54 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 322.80 +10.48 52 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 312.83 +10.47 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 302.87 +10.47 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 292.91 +10.47 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 282.95 +10.47 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 272.99 +10.46 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 263.04 +10.47 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 253.08 +10.46 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 243.13 +10.45 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 233.19 +10.45 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 223.25 +10.43 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 213.34 +10.42 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 203.45 +10.39 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 193.59 +10.35 41 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 183.77 +10.30 41 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 174.02 +10.23 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 164.34 +10.14 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 152.49 +10.61 0 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 145.32 +9.90 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 136.02 +9.74 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 126.90 +9.55 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 117.99 +9.33 41 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 109.32 +12.08 41 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 100.92 +11.56 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 92.81 +8.47 41 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 85.03 +8.13 41 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 77.60 +7.76 41 0 36 0
29SEP26 600.00 C 68.00 68.00 68.00 70.54 +8.04 41 1 416 -1
29SEP26 610.00 C 0.00 0.00 0.00 63.87 +6.97 41 0 1,254 0
29SEP26 620.00 C 0.00 0.00 0.00 57.60 +6.56 41 0 623 0
29SEP26 630.00 C 51.46 51.46 51.46 51.48 +4.55 41 15 2,023 -15
29SEP26 640.00 C 48.00 48.00 48.00 45.14 +3.35 40 1 449 0
29SEP26 650.00 C 41.80 45.18 41.80 39.99 +2.96 39 24 2,670 -20
29SEP26 660.00 C 35.00 36.05 35.00 35.49 +3.13 40 19 412 +15
29SEP26 670.00 C 0.00 0.00 0.00 31.37 +2.65 40 0 136 0
29SEP26 680.00 C 33.91 33.91 33.91 27.62 +2.47 40 1 219 0
29SEP26 690.00 C 28.00 28.00 28.00 25.03 +3.10 41 10 340 0
29SEP26 700.00 C 26.00 26.00 24.12 22.09 +3.04 41 6 1,268 +1
29SEP26 710.00 C 0.00 0.00 0.00 19.55 +3.06 41 0 143 0
29SEP26 720.00 C 18.00 21.06 17.00 16.95 +2.73 41 38 1,977 +21
29SEP26 730.00 C 19.00 19.00 15.20 14.64 +2.43 41 7 241 0
29SEP26 740.00 C 0.00 0.00 0.00 12.61 +2.16 41 1 163 0
29SEP26 750.00 C 13.01 13.50 12.50 10.81 +1.89 41 6 798 -1
29SEP26 760.00 C 0.00 0.00 0.00 9.24 +1.66 41 0 87 0
29SEP26 770.00 C 12.00 12.00 9.23 7.87 +1.45 41 4 1,545 0
29SEP26 780.00 C 0.00 0.00 0.00 6.69 +1.26 41 0 89 0
29SEP26 790.00 C 8.40 8.40 8.40 5.66 +1.09 41 2 336 +2
29SEP26 800.00 C 0.00 0.00 0.00 4.78 +0.95 41 0 1,019 0
29SEP26 810.00 C 0.00 0.00 0.00 4.02 +0.81 41 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 3.37 +0.69 41 0 381 0
29SEP26 830.00 C 6.00 6.00 4.97 2.82 +0.59 41 3 437 0
29SEP26 840.00 C 4.56 4.56 4.56 2.35 +0.50 41 15 73 0
29SEP26 850.00 C 4.05 4.05 4.05 1.90 +0.37 41 15 51 +15
29SEP26 860.00 C 0.00 0.00 0.00 1.57 +0.34 41 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 1.30 +0.29 41 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 1.08 +0.25 41 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.89 +0.21 41 0 90 0
29SEP26 900.00 C 2.35 2.35 2.20 0.73 +0.17 41 25 1,233 +15
29SEP26 910.00 C 0.00 0.00 0.00 0.60 +0.15 41 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.49 +0.12 41 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.40 +0.10 41 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.32 +0.08 41 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.26 +0.06 41 0 65 0
29SEP26 960.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 30 0
29SEP26 1,000.00 C 1.03 1.03 1.03 0.09 +0.02 41 21 485 -17
29OCT26 320.00 C 0.00 0.00 0.00 333.53 +10.48 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 323.59 +10.47 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 313.66 +10.47 42 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 303.73 +10.47 42 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 293.80 +10.46 41 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 283.88 +10.45 41 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 273.97 +10.44 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 264.08 +10.43 41 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 254.20 +10.40 41 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 244.35 +10.37 41 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 234.53 +10.33 41 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 224.76 +10.29 41 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 215.04 +10.23 41 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 205.39 +10.16 41 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 195.82 +10.06 41 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 186.36 +9.96 41 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 177.01 +9.84 41 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 167.79 +9.69 41 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 158.74 +9.53 41 0 1 0
29OCT26 510.00 C 0.00 0.00 0.00 149.85 +9.33 41 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 141.17 +9.13 41 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 132.70 +8.91 41 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 124.46 +8.66 41 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 116.48 +8.40 41 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 108.76 +8.12 41 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 101.32 +7.82 41 0 15 0
29OCT26 580.00 C 97.94 97.95 97.93 94.18 +7.51 41 45 20 -11
29OCT26 590.00 C 0.00 0.00 0.00 87.35 +7.20 41 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 80.82 +6.86 41 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 74.62 +6.54 41 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 68.74 +6.02 41 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 63.18 +5.77 41 0 143 0
29OCT26 640.00 C 0.00 0.00 0.00 56.85 +5.61 40 0 248 0
29OCT26 650.00 C 54.00 54.00 54.00 51.43 +4.10 40 1 152 0
29OCT26 660.00 C 0.00 0.00 0.00 47.24 +3.90 40 0 81 0
29OCT26 670.00 C 0.00 0.00 0.00 42.80 +2.03 40 0 64 0
29OCT26 680.00 C 0.00 0.00 0.00 39.44 +2.47 41 0 60 0
29OCT26 690.00 C 0.00 0.00 0.00 36.10 +3.46 41 0 186 0
29OCT26 700.00 C 33.16 33.16 33.16 33.91 +4.42 42 15 114 +15
29OCT26 710.00 C 30.53 30.53 30.53 30.28 +3.04 42 17 47 +17
29OCT26 720.00 C 0.00 0.00 0.00 27.67 +3.16 42 0 92 0
29OCT26 730.00 C 0.00 0.00 0.00 24.94 +2.92 42 0 65 0
29OCT26 740.00 C 0.00 0.00 0.00 22.42 +2.68 42 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 20.11 +2.45 42 0 4 0
29OCT26 760.00 C 21.80 21.80 21.80 18.01 +2.23 42 1 75 0
29OCT26 770.00 C 0.00 0.00 0.00 15.64 +1.56 41 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 13.96 +1.43 41 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 12.44 +1.30 41 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 11.07 +1.18 41 0 30 0
29OCT26 810.00 C 0.00 0.00 0.00 9.83 +1.06 41 0 150 0
29OCT26 820.00 C 0.00 0.00 0.00 8.72 +1.18 41 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 7.73 +0.87 41 0 142 0
29OCT26 840.00 C 0.00 0.00 0.00 6.83 +0.95 41 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 6.04 +0.70 41 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 5.33 +0.63 41 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 4.69 +0.68 41 0 92 0
29OCT26 880.00 C 7.39 7.39 7.39 4.13 +0.61 41 38 98 +38
29OCT26 890.00 C 0.00 0.00 0.00 3.63 +0.54 41 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 3.19 +0.48 41 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 2.79 +0.42 41 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 2.45 +0.38 41 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 2.14 +0.33 41 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 1.87 +0.29 41 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 1.63 +0.25 41 0 120 0
29OCT26 960.00 C 4.10 4.10 4.10 1.43 +0.23 41 30 30 0
27NOV26 320.00 C 0.00 0.00 0.00 334.28 +10.46 41 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 324.38 +10.45 41 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 314.49 +10.45 41 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 304.61 +10.43 41 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 294.74 +10.41 41 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 284.89 +10.39 41 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 275.06 +10.35 41 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 265.27 +10.31 41 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 255.52 +10.26 41 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 245.81 +10.19 41 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 236.17 +10.12 41 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 226.60 +10.03 41 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 217.12 +9.92 41 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 207.74 +9.80 41 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 198.47 +9.66 41 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 189.33 +9.51 41 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 180.34 +9.34 41 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 171.51 +9.15 41 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 162.86 +8.95 41 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 154.39 +8.72 41 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 146.14 +8.48 41 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 138.10 +8.23 41 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 130.30 +7.97 41 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 122.74 +7.69 41 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 115.43 +7.41 41 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 108.38 +7.11 41 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 101.61 +6.82 41 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 95.10 +6.51 41 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 88.88 +6.21 41 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 82.93 +5.90 41 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 77.26 +7.51 41 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 71.88 +5.75 41 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 66.77 +5.38 41 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 60.75 +3.28 40 0 15 0
27NOV26 660.00 C 59.96 59.96 59.96 55.86 +4.33 40 26 44 +26
27NOV26 670.00 C 0.00 0.00 0.00 51.50 +3.57 40 0 56 0
27NOV26 680.00 C 47.87 47.87 47.87 47.84 +3.33 40 15 66 +15
27NOV26 690.00 C 45.35 45.35 45.35 44.48 +3.17 41 15 78 +15
27NOV26 700.00 C 0.00 0.00 0.00 40.89 +2.79 41 0 33 0
27NOV26 710.00 C 0.00 0.00 0.00 37.68 +2.17 41 0 32 0
27NOV26 720.00 C 35.83 35.83 35.83 35.51 +2.46 41 17 59 +17
27NOV26 730.00 C 0.00 0.00 0.00 32.84 +2.34 41 0 15 0
27NOV26 740.00 C 0.00 0.00 0.00 30.50 +2.56 42 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 27.93 +2.36 42 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 24.80 +1.43 41 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 22.66 +1.32 41 0 0 0
27NOV26 780.00 C 22.04 22.04 22.04 20.68 +1.22 41 15 16 +15
27NOV26 790.00 C 0.00 0.00 0.00 18.85 +1.11 41 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 17.17 +1.02 41 0 1 0
27NOV26 810.00 C 19.40 19.40 19.40 15.62 +0.93 41 1 2 +1
27NOV26 820.00 C 0.00 0.00 0.00 14.20 +1.24 41 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 13.28 +1.52 41 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 12.05 +1.06 41 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 10.92 +1.25 41 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 9.61 +0.85 41 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 8.69 +0.76 41 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 7.86 +0.69 41 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 7.10 +0.62 41 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 6.41 +0.55 41 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 5.79 +0.51 41 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 5.22 +0.45 41 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 4.70 +0.40 41 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 4.24 +0.37 41 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 3.81 +0.32 41 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 3.43 +0.29 41 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 335.18 +10.45 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 325.34 +10.45 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 315.51 +10.43 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 305.70 +10.41 41 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 295.92 +10.38 41 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 286.18 +10.36 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 276.48 +10.32 41 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 266.84 +10.28 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 257.25 +10.23 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 247.74 +10.17 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 238.32 +10.10 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 228.99 +10.02 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 219.77 +9.92 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 210.67 +9.81 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 201.71 +9.70 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 192.89 +9.56 41 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 184.24 +9.42 41 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 175.76 +9.26 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 167.47 +9.10 41 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 159.37 +8.92 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 151.48 +8.73 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 143.81 +8.53 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 136.35 +8.31 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 129.13 +8.10 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 122.15 +7.87 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 115.41 +7.64 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 108.91 +7.40 41 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 102.66 +7.15 41 0 261 0
30DEC26 600.00 C 95.00 95.00 95.00 97.37 +10.30 41 1 728 -1
30DEC26 610.00 C 0.00 0.00 0.00 90.07 +5.81 40 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 85.42 +6.41 41 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 80.16 +8.37 41 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 72.90 +3.80 39 0 1,031 0
30DEC26 650.00 C 0.00 0.00 0.00 68.27 +4.44 39 0 116 0
30DEC26 660.00 C 0.00 0.00 0.00 63.88 +4.35 39 0 606 0
30DEC26 670.00 C 0.00 0.00 0.00 59.71 +3.95 40 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 55.75 +3.55 40 0 123 0
30DEC26 690.00 C 0.00 0.00 0.00 52.26 +3.44 40 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 48.87 +3.24 40 0 65 0
30DEC26 710.00 C 0.00 0.00 0.00 45.64 +2.89 40 0 80 0
30DEC26 720.00 C 46.22 46.22 46.22 42.80 +2.99 40 30 1,218 -30
30DEC26 730.00 C 0.00 0.00 0.00 40.00 +2.51 41 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 37.56 +2.73 41 0 46 0
30DEC26 750.00 C 38.88 38.88 38.88 35.17 +2.90 41 6 130 -6
30DEC26 760.00 C 0.00 0.00 0.00 33.16 +3.28 41 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 30.73 +3.09 41 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 28.46 +2.91 41 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 26.34 +2.74 41 0 414 0
30DEC26 800.00 C 24.97 24.97 24.97 24.36 +2.57 41 1 1,185 -1
30DEC26 810.00 C 0.00 0.00 0.00 22.51 +2.41 41 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 20.79 +2.26 41 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 19.19 +2.12 41 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 17.70 +1.98 41 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 16.32 +1.85 41 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 15.04 +2.12 41 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 13.44 +1.56 41 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 12.37 +1.45 41 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 11.38 +1.35 41 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 10.47 +1.27 41 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 9.62 +1.17 41 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 8.84 +1.09 41 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 8.12 +1.02 41 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.45 +0.94 41 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 6.83 +0.87 41 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 6.27 +0.81 41 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 5.75 +0.75 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 5.27 +0.70 41 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 4.97 +0.66 41 0 1,186 0
30DEC26 1,000.00 C 0.00 0.00 0.00 4.42 +0.60 41 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 338.01 +13.28 40 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 328.40 +13.51 40 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 318.84 +13.76 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 309.34 +14.05 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 299.91 +14.07 40 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 290.55 +14.09 40 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 281.28 +14.11 40 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 272.11 +14.15 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 263.04 +10.32 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 254.08 +14.19 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 245.25 +14.19 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 236.55 +14.19 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 227.99 +10.13 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 219.58 +14.14 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 211.32 +14.09 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 203.23 +9.91 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 195.32 +9.83 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 187.57 +13.88 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 180.02 +13.75 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 172.64 +9.52 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 165.46 +9.40 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 158.48 +9.28 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 151.69 +9.15 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 145.10 +9.01 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 138.72 +8.87 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 132.53 +8.72 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 126.55 +8.57 40 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 120.76 +8.40 40 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 115.18 +8.24 40 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 109.79 +8.06 40 0 406 0
30MAR27 620.00 C 102.79 102.79 102.79 102.00 +8.19 39 5 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 99.48 +9.72 40 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 94.81 +9.54 40 0 767 0
30MAR27 650.00 C 85.00 85.00 85.00 87.49 +6.26 39 179 899 +145
30MAR27 660.00 C 0.00 0.00 0.00 86.64 +8.31 41 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 81.51 +9.22 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 77.44 +8.93 40 0 19 0
30MAR27 690.00 C 70.36 70.36 70.36 71.33 +6.42 39 1 3 0
30MAR27 700.00 C 0.00 0.00 0.00 67.70 +5.65 39 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 64.24 +6.06 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 60.93 +4.47 39 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 57.77 +4.09 40 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 56.44 +5.69 40 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 53.48 +5.51 40 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 50.65 +5.33 40 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 47.95 +5.15 40 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 45.39 +4.98 40 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 42.95 +4.81 40 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 40.62 +4.63 40 0 240 0
30MAR27 810.00 C 0.00 0.00 0.00 38.42 +4.48 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 36.32 +4.31 40 0 66 0
30MAR27 830.00 C 0.00 0.00 0.00 34.52 +3.44 40 0 985 0
30MAR27 840.00 C 0.00 0.00 0.00 32.44 +4.00 40 0 75 0
30MAR27 850.00 C 0.00 0.00 0.00 31.53 +4.73 41 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 28.94 +3.69 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 27.33 +3.55 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 25.80 +2.74 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 24.36 +3.28 40 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 22.98 +3.14 40 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 21.69 +3.02 40 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 20.46 +2.90 40 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 19.30 +2.78 40 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 18.20 +2.66 40 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 17.16 +2.55 40 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 16.18 +2.44 40 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 338.51 +10.26 40 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 329.00 +10.17 40 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 319.58 +10.15 40 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 310.19 +10.00 40 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 300.97 +9.97 40 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 291.78 +9.88 40 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 282.70 +9.69 40 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 273.81 +9.63 40 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 265.00 +9.58 40 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 256.26 +9.31 40 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 247.78 +9.18 40 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 239.43 +9.16 40 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 231.10 +8.84 40 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 223.11 +8.66 40 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 215.30 +8.64 40 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 207.49 +8.43 40 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 199.90 +8.03 40 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 192.71 +8.01 40 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 185.53 +8.00 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 178.35 +7.49 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 171.67 +11.01 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 165.20 +7.26 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 158.73 +7.24 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 152.27 +6.63 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 146.40 +6.45 40 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 140.70 +6.44 40 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 134.99 +9.76 40 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 129.34 +9.30 40 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 124.02 +8.97 40 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 119.11 +8.57 40 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 111.09 +5.15 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 106.51 +4.99 38 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 102.17 +5.51 39 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 97.23 +4.54 38 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 93.24 +4.02 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 89.29 +4.47 38 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 85.41 +4.51 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 81.87 +4.33 39 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 78.33 +3.31 39 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 75.02 +3.92 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 71.85 +2.71 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 70.00 +2.76 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 65.12 +0.64 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 62.95 +1.11 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 60.35 +1.03 39 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 57.95 +1.04 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 55.55 +0.95 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 54.14 +2.03 40 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 51.20 +2.87 40 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 48.59 +2.27 40 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 46.57 +2.27 40 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 44.55 +2.26 40 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 42.53 +2.25 40 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 40.51 +2.24 40 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 38.49 +2.07 40 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 36.60 +1.68 40 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 35.09 +1.67 40 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 33.58 +1.66 40 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 32.08 +1.66 40 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 30.57 +1.64 40 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 29.07 +1.64 40 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 27.57 +1.42 40 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 26.25 +1.18 40 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 25.16 +1.17 40 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 24.08 +1.17 40 0 0 0
TOTAL CALL 2,078 69,802 +789
14AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
14AUG26 525.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
14AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
14AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
14AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
14AUG26 555.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 12 0
14AUG26 565.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 11 0
14AUG26 570.00 P 0.00 0.00 0.00 0.01 -0.07 49 0 27 0
14AUG26 575.00 P 0.00 0.00 0.00 0.01 -0.12 46 0 22 0
14AUG26 580.00 P 0.00 0.00 0.00 0.02 -0.20 46 0 76 0
14AUG26 585.00 P 0.00 0.00 0.00 0.04 -0.33 46 0 65 0
14AUG26 590.00 P 1.00 1.00 0.47 0.07 -0.51 45 6 79 0
14AUG26 595.00 P 0.00 0.00 0.00 0.13 -0.75 45 0 59 0
14AUG26 600.00 P 0.00 0.00 0.00 0.23 -1.06 46 0 233 0
14AUG26 605.00 P 1.00 1.00 1.00 0.39 -1.44 46 5 85 +2
14AUG26 610.00 P 0.92 1.14 0.92 0.64 -1.91 46 9 94 +1
14AUG26 615.00 P 1.60 2.00 1.60 1.03 -2.46 46 6 52 -1
14AUG26 620.00 P 1.76 1.76 1.76 1.56 -3.02 46 8 152 0
14AUG26 625.00 P 3.55 3.55 1.90 2.28 -3.54 46 231 110 -144
14AUG26 630.00 P 3.01 3.01 2.84 3.25 -4.40 46 18 94 +17
14AUG26 635.00 P 5.25 5.25 3.48 4.52 -5.02 46 5 40 +1
14AUG26 640.00 P 5.55 6.61 4.70 6.11 -5.52 46 236 227 +121
14AUG26 645.00 P 9.00 10.50 5.50 8.06 -6.27 47 31 29 +8
14AUG26 650.00 P 6.70 10.27 6.70 10.00 -7.22 45 22 36 +15
14AUG26 655.00 P 11.64 13.26 8.00 13.07 -7.34 47 31 45 +14
14AUG26 660.00 P 13.00 13.28 11.80 16.12 -7.45 48 57 44 +22
14AUG26 665.00 P 0.00 0.00 0.00 19.52 -8.59 48 0 0 0
14AUG26 670.00 P 0.00 0.00 0.00 23.25 -8.87 49 0 6 0
14AUG26 675.00 P 0.00 0.00 0.00 26.28 -10.03 44 0 20 0
14AUG26 680.00 P 27.00 27.00 27.00 30.60 -10.06 46 8 13 +8
14AUG26 685.00 P 0.00 0.00 0.00 34.94 -10.26 46 0 0 0
14AUG26 690.00 P 0.00 0.00 0.00 39.48 -10.35 46 0 0 0
14AUG26 695.00 P 0.00 0.00 0.00 44.14 -10.41 46 0 0 0
14AUG26 700.00 P 0.00 0.00 0.00 48.90 -10.45 46 0 0 0
14AUG26 705.00 P 0.00 0.00 0.00 53.73 -10.49 46 0 0 0
14AUG26 710.00 P 0.00 0.00 0.00 58.62 -10.50 45 0 0 0
14AUG26 715.00 P 0.00 0.00 0.00 63.56 -10.50 46 0 0 0
14AUG26 720.00 P 0.00 0.00 0.00 68.52 -10.50 46 0 0 0
14AUG26 725.00 P 0.00 0.00 0.00 73.50 -10.51 0 0 0 0
14AUG26 730.00 P 0.00 0.00 0.00 78.50 -10.50 0 0 0 0
14AUG26 735.00 P 0.00 0.00 0.00 83.50 -10.50 0 0 0 0
14AUG26 740.00 P 0.00 0.00 0.00 88.50 -10.50 0 0 0 0
14AUG26 745.00 P 0.00 0.00 0.00 93.50 -10.50 0 0 0 0
14AUG26 750.00 P 0.00 0.00 0.00 98.50 -10.50 0 0 0 0
14AUG26 755.00 P 0.00 0.00 0.00 103.50 -10.50 0 0 0 0
14AUG26 760.00 P 0.00 0.00 0.00 108.50 -10.50 0 0 0 0
14AUG26 765.00 P 0.00 0.00 0.00 113.50 -10.50 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 18 0
21AUG26 535.00 P 0.00 0.00 0.00 0.03 -0.07 42 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 0.04 -0.10 41 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 0.07 -0.13 42 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 0.10 -0.20 42 0 17 0
21AUG26 555.00 P 0.00 0.00 0.00 0.16 -0.26 42 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.22 -0.36 42 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.32 -0.49 42 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 0.46 -0.60 42 0 1 0
21AUG26 575.00 P 1.10 1.10 1.10 0.62 -0.80 42 10 10 +10
21AUG26 580.00 P 1.20 1.20 1.20 0.88 -0.97 42 5 10 +5
21AUG26 585.00 P 0.00 0.00 0.00 1.19 -1.18 42 0 0 0
21AUG26 590.00 P 0.00 0.00 0.00 1.55 -1.49 42 0 3 0
21AUG26 595.00 P 2.22 2.22 2.22 2.05 -1.71 42 10 11 +10
21AUG26 600.00 P 3.00 3.00 2.80 2.62 -2.11 42 21 29 +21
21AUG26 605.00 P 3.73 4.28 3.73 3.34 -2.43 42 17 17 +17
21AUG26 610.00 P 3.60 3.60 3.60 4.21 -2.72 42 8 10 +8
21AUG26 615.00 P 5.60 6.16 5.60 5.19 -3.07 43 15 26 +15
21AUG26 620.00 P 5.66 5.66 5.66 6.42 -3.38 43 8 13 +8
21AUG26 625.00 P 7.70 7.70 7.70 7.74 -3.83 43 1 6 +1
21AUG26 630.00 P 10.56 10.56 7.84 9.32 -4.21 43 16 8 +8
21AUG26 635.00 P 0.00 0.00 0.00 11.02 -4.71 42 0 0 0
21AUG26 640.00 P 10.30 10.30 10.30 13.08 -4.68 43 1 1 +1
21AUG26 645.00 P 12.35 15.30 12.35 15.14 -5.71 42 19 19 +19
21AUG26 650.00 P 14.38 18.50 14.38 17.52 -6.09 43 20 15 +15
21AUG26 655.00 P 0.00 0.00 0.00 20.17 -6.48 43 0 0 0
21AUG26 660.00 P 0.00 0.00 0.00 22.99 -6.58 43 0 0 0
21AUG26 665.00 P 0.00 0.00 0.00 26.34 -6.96 43 0 0 0
21AUG26 670.00 P 28.97 28.97 28.97 29.74 -7.07 44 15 15 +15
21AUG26 675.00 P 29.45 29.45 29.45 32.37 -8.27 42 15 15 +15
21AUG26 680.00 P 0.00 0.00 0.00 35.91 -8.57 42 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 39.74 -8.85 42 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 43.62 -9.10 42 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 47.74 -9.33 42 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 51.92 -9.51 42 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 56.27 -9.69 42 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 60.68 -9.84 42 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 65.23 -9.96 42 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 69.82 -10.07 42 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 74.52 -10.14 42 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 79.24 -10.24 42 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 84.05 - 42 0 0 -
21AUG26 740.00 P 0.00 0.00 0.00 88.87 - 42 0 0 -
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 227 0
28AUG26 520.00 P 0.00 0.00 0.00 0.09 -0.11 41 0 527 0
28AUG26 530.00 P 0.00 0.00 0.00 0.17 -0.20 41 0 197 0
28AUG26 540.00 P 0.00 0.00 0.00 0.31 -0.33 41 0 279 0
28AUG26 550.00 P 1.14 1.14 1.14 0.55 -0.55 41 15 233 +15
28AUG26 560.00 P 1.60 1.60 1.30 0.97 -0.79 41 71 301 -59
28AUG26 570.00 P 2.08 2.08 2.08 1.57 -1.14 41 1 2,443 -1
28AUG26 580.00 P 2.50 2.80 2.50 2.45 -1.57 41 11 1,518 +1
28AUG26 590.00 P 3.10 4.11 3.10 3.68 -1.85 41 12 750 -8
28AUG26 600.00 P 5.99 6.07 4.71 5.34 -2.56 41 65 3,829 -46
28AUG26 610.00 P 7.07 7.07 7.07 7.52 -2.81 41 1 463 -1
28AUG26 620.00 P 9.35 9.35 8.57 10.27 -3.26 41 16 370 +4
28AUG26 630.00 P 12.30 13.50 11.00 13.50 -4.10 41 27 905 +3
28AUG26 640.00 P 14.80 17.33 14.80 17.70 -4.64 42 21 578 +21
28AUG26 650.00 P 21.80 21.80 21.80 22.57 -5.23 42 1 443 0
28AUG26 660.00 P 22.00 28.50 22.00 28.14 -6.26 42 10 152 0
28AUG26 670.00 P 30.00 30.00 30.00 34.15 -6.72 42 1 216 -1
28AUG26 680.00 P 0.00 0.00 0.00 40.03 -8.04 41 0 293 0
28AUG26 690.00 P 46.05 46.05 46.05 47.25 -8.52 41 1 758 -1
28AUG26 700.00 P 0.00 0.00 0.00 54.98 -9.04 41 0 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 63.24 -9.37 41 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 71.88 -9.63 41 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 80.82 -9.83 41 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 90.01 -13.06 41 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 99.43 -13.50 41 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 109.05 -10.29 41 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 118.78 -10.85 41 0 26 0
28AUG26 780.00 P 0.00 0.00 0.00 128.61 -10.44 41 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 138.53 -10.47 41 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 148.50 -10.50 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 158.50 -10.50 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 168.50 -10.50 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 178.50 -10.50 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 188.50 -10.50 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 198.50 -10.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 208.50 -10.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 218.50 -10.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 228.50 -10.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 238.50 -10.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 248.50 -10.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 258.50 -10.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 268.50 -10.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 278.50 -10.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 288.50 -10.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 298.50 -10.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 308.50 -10.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 318.50 -10.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 328.50 -10.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 338.50 -10.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 348.50 -10.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.17 -0.08 41 0 2,922 0
29SEP26 460.00 P 0.00 0.00 0.00 0.28 -0.10 41 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.42 -0.16 41 0 297 0
29SEP26 480.00 P 0.00 0.00 0.00 0.62 -0.24 41 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.92 -0.31 41 0 152 0
29SEP26 500.00 P 1.92 1.92 1.92 1.34 -0.38 41 30 4,299 -30
29SEP26 510.00 P 0.00 0.00 0.00 1.79 -0.60 41 0 166 0
29SEP26 520.00 P 3.30 3.30 3.30 2.49 -0.70 41 1 173 0
29SEP26 530.00 P 3.41 3.41 3.41 3.42 -0.82 41 2 242 0
29SEP26 540.00 P 5.55 5.55 4.00 4.37 -1.34 41 5 576 0
29SEP26 550.00 P 5.00 5.30 5.00 5.80 -1.00 41 15 1,880 0
29SEP26 560.00 P 0.00 0.00 0.00 7.39 -1.38 41 0 441 0
29SEP26 570.00 P 8.00 9.70 8.00 8.98 -1.77 41 10 525 -4
29SEP26 580.00 P 11.20 11.30 9.81 11.28 -1.97 41 8 845 +2
29SEP26 590.00 P 14.00 14.00 14.00 13.95 -2.13 41 1 728 +1
29SEP26 600.00 P 18.50 18.50 14.51 16.99 -2.26 41 83 1,979 +42
29SEP26 610.00 P 17.00 19.24 17.00 20.10 -2.82 41 12 1,283 0
29SEP26 620.00 P 23.70 23.70 21.70 24.35 -2.46 41 7 264 +5
29SEP26 630.00 P 0.00 0.00 0.00 28.69 -2.65 42 0 485 0
29SEP26 640.00 P 29.91 33.00 29.91 33.32 -2.68 42 11 489 +11
29SEP26 650.00 P 40.00 40.00 40.00 38.42 -4.02 42 1 591 +1
29SEP26 660.00 P 0.00 0.00 0.00 43.58 -3.53 42 0 291 0
29SEP26 670.00 P 46.00 46.00 46.00 49.30 -5.61 42 1 259 -1
29SEP26 680.00 P 0.00 0.00 0.00 56.30 -4.66 43 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 61.05 -6.93 41 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 68.00 -7.10 41 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 75.12 -7.60 41 0 139 0
29SEP26 720.00 P 0.00 0.00 0.00 82.66 -7.83 41 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 90.43 -8.17 41 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 98.47 -11.67 41 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 106.80 -12.12 41 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 115.25 -12.73 41 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 124.04 -9.08 41 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 132.87 -9.42 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 142.00 -9.50 41 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 151.20 -9.69 41 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 159.18 -11.20 36 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 170.02 -9.93 41 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 179.55 -10.09 41 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 189.23 -10.15 41 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 198.96 -10.25 41 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 208.76 -10.33 41 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 218.63 -10.39 41 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 228.54 -10.46 41 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 238.50 -10.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 248.50 -10.50 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 258.50 -10.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 268.50 -10.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 278.50 -10.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 288.50 -10.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 298.50 -10.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 308.50 -10.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 318.50 -10.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 328.50 -10.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 338.50 -10.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 348.50 -10.50 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.25 -0.10 41 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.37 -0.13 41 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.53 -0.17 41 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 0.74 -0.25 41 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 1.05 -0.27 41 0 60 0
29OCT26 460.00 P 0.00 0.00 0.00 1.39 -0.43 41 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.89 -0.48 41 0 1 0
29OCT26 480.00 P 0.00 0.00 0.00 2.46 -0.66 41 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 3.21 -0.75 41 0 30 0
29OCT26 500.00 P 4.64 4.64 4.64 4.08 -0.96 41 60 461 +30
29OCT26 510.00 P 0.00 0.00 0.00 5.16 -1.11 41 0 17 0
29OCT26 520.00 P 0.00 0.00 0.00 6.41 -1.35 41 0 13 0
29OCT26 530.00 P 0.00 0.00 0.00 7.90 -1.53 41 0 88 0
29OCT26 540.00 P 0.00 0.00 0.00 9.58 -1.86 41 0 299 0
29OCT26 550.00 P 10.00 10.00 10.00 11.60 -1.99 41 1 60 0
29OCT26 560.00 P 0.00 0.00 0.00 13.75 -2.29 41 0 141 0
29OCT26 570.00 P 0.00 0.00 0.00 16.86 -1.61 42 0 194 0
29OCT26 580.00 P 20.00 20.00 18.09 19.59 -1.91 42 4 237 +1
29OCT26 590.00 P 20.90 21.50 20.90 22.85 -2.30 42 2 504 -2
29OCT26 600.00 P 25.12 27.50 24.00 26.34 -2.93 42 30 316 0
29OCT26 610.00 P 29.96 30.20 28.50 30.20 -3.44 42 59 155 -21
29OCT26 620.00 P 34.07 34.20 32.27 34.50 -3.75 42 70 242 +45
29OCT26 630.00 P 38.74 38.74 38.74 39.05 -3.00 42 15 135 -15
29OCT26 640.00 P 41.01 41.01 41.01 44.05 -2.74 42 10 51 +10
29OCT26 650.00 P 0.00 0.00 0.00 49.07 -5.11 42 0 30 0
29OCT26 660.00 P 51.00 57.00 48.90 54.78 -5.00 43 36 99 +36
29OCT26 670.00 P 0.00 0.00 0.00 60.49 -6.18 43 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 66.68 -4.47 43 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 71.16 -6.44 41 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 77.60 -6.94 41 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 84.48 -9.97 41 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 91.63 -10.23 41 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 99.83 -10.00 42 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 107.62 -6.83 42 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 115.49 -6.83 42 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 124.21 -6.47 43 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 130.47 -8.59 41 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 140.49 -7.01 43 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 148.93 -7.40 43 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 157.60 -7.58 43 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 164.90 -9.18 41 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 173.79 -9.47 41 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 182.92 -9.57 41 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 192.15 -9.61 41 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 201.41 -9.79 41 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 210.81 -9.91 41 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 220.32 -9.96 41 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 229.87 -10.05 41 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 239.48 -10.17 41 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 249.21 -10.21 41 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 258.97 -10.26 41 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 268.77 -10.35 41 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 278.64 -10.40 41 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 288.56 -10.44 41 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 298.50 -10.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 308.50 -10.50 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.12 -0.07 41 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.19 -0.08 41 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.27 -0.12 41 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.40 -0.15 41 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.56 -0.20 41 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.77 -0.27 41 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.04 -0.34 41 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.38 -0.45 41 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.83 -0.52 41 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 2.34 -0.69 41 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 3.02 -0.78 41 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 3.78 -0.98 41 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 4.72 -1.13 41 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 5.82 -1.30 41 0 3 0
27NOV26 500.00 P 0.00 0.00 0.00 7.06 -1.58 41 0 31 0
27NOV26 510.00 P 0.00 0.00 0.00 8.57 -1.65 41 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 10.12 -2.14 41 0 61 0
27NOV26 530.00 P 0.00 0.00 0.00 12.16 -2.14 41 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 14.20 -2.57 41 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 16.63 -2.80 41 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 19.28 -2.94 41 0 3 0
27NOV26 570.00 P 0.00 0.00 0.00 22.03 -2.78 41 0 20 0
27NOV26 580.00 P 0.00 0.00 0.00 25.91 -2.34 42 0 14 0
27NOV26 590.00 P 30.25 30.25 30.25 29.36 -3.14 42 15 16 +15
27NOV26 600.00 P 0.00 0.00 0.00 33.27 -2.44 42 0 21 0
27NOV26 610.00 P 38.14 38.14 37.90 37.49 -3.90 42 17 32 0
27NOV26 620.00 P 42.70 42.70 42.70 41.87 -2.44 42 15 210 0
27NOV26 630.00 P 44.80 44.80 44.80 46.71 -4.66 42 15 540 0
27NOV26 640.00 P 49.26 49.46 49.20 51.75 -4.99 42 58 53 +12
27NOV26 650.00 P 0.00 0.00 0.00 56.81 -5.15 42 0 32 0
27NOV26 660.00 P 59.50 59.50 59.50 62.56 -5.61 42 26 41 +26
27NOV26 670.00 P 0.00 0.00 0.00 68.42 -6.33 42 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 72.75 -8.58 41 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 78.50 -9.50 41 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 86.05 -8.65 42 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 92.92 -9.00 42 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 100.02 -9.31 42 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 107.31 -6.05 42 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 114.97 -5.90 43 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 120.33 -8.37 41 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 128.15 -8.41 41 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 136.01 -8.46 41 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 143.91 -8.92 41 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 152.27 -8.97 41 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 160.67 -9.01 41 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 169.11 -9.18 41 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 177.72 -9.43 41 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 186.58 -9.46 41 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 195.47 -9.50 41 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 204.39 -9.69 41 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 213.51 -9.82 41 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 222.75 -9.85 41 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 232.03 -9.89 41 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 241.35 -10.02 41 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 250.81 -10.11 41 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 260.36 -10.13 41 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 269.94 -10.17 41 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 279.56 -10.24 41 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 289.26 -10.31 41 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 299.04 -10.34 41 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 308.85 -10.36 41 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.25 -0.07 41 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.37 -0.08 41 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.50 -0.13 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.70 -0.14 41 0 626 0
30DEC26 390.00 P 0.00 0.00 0.00 0.92 -0.22 41 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 1.25 -0.23 41 0 2,002 0
30DEC26 410.00 P 0.00 0.00 0.00 1.60 -0.33 41 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.10 -0.36 41 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.63 -0.48 41 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 3.34 -0.54 41 0 249 0
30DEC26 450.00 P 3.00 3.00 3.00 4.11 -0.64 41 1 212 0
30DEC26 460.00 P 5.75 5.75 5.75 5.05 -0.81 41 1 494 -1
30DEC26 470.00 P 0.00 0.00 0.00 6.16 -0.81 41 0 245 0
30DEC26 480.00 P 0.00 0.00 0.00 7.32 -1.15 41 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 8.85 -1.16 41 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 10.39 -1.39 41 0 262 0
30DEC26 510.00 P 0.00 0.00 0.00 12.23 -1.60 41 0 46 0
30DEC26 520.00 P 0.00 0.00 0.00 14.29 -1.61 41 0 81 0
30DEC26 530.00 P 0.00 0.00 0.00 16.36 -2.10 41 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 18.99 -2.15 41 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 21.66 -2.22 41 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 24.45 -2.83 41 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 27.82 -2.51 41 0 359 0
30DEC26 580.00 P 0.00 0.00 0.00 31.84 -3.20 41 0 112 0
30DEC26 590.00 P 0.00 0.00 0.00 35.27 -3.34 41 0 388 0
30DEC26 600.00 P 40.63 40.63 40.63 39.38 -4.10 41 5 2,577 +5
30DEC26 610.00 P 0.00 0.00 0.00 43.71 -4.35 41 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 47.70 -5.30 41 0 671 0
30DEC26 630.00 P 0.00 0.00 0.00 53.32 -4.85 41 0 215 0
30DEC26 640.00 P 0.00 0.00 0.00 58.46 -4.85 42 0 1,029 0
30DEC26 650.00 P 0.00 0.00 0.00 63.91 -4.46 42 0 1,099 0
30DEC26 660.00 P 0.00 0.00 0.00 69.64 -4.24 42 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 75.59 -4.47 42 0 271 0
30DEC26 680.00 P 77.00 80.00 77.00 79.87 -6.60 41 4 86 0
30DEC26 690.00 P 0.00 0.00 0.00 87.78 -6.20 42 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 94.47 -3.29 42 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 98.47 -8.98 41 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 106.31 -5.20 42 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 111.88 -6.85 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 120.79 -5.19 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 126.33 -11.08 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 135.95 -5.31 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 143.66 -5.48 42 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 149.37 -7.68 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 157.27 -7.87 41 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 165.25 -8.31 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 173.67 -8.33 41 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 182.10 -8.38 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 190.56 -8.50 41 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 199.07 -8.87 41 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 207.91 -8.94 41 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 216.81 -8.98 41 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 225.74 -9.04 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 234.71 -9.28 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 243.83 -9.45 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 253.11 -9.48 41 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 262.41 -9.53 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 271.74 -9.63 41 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 281.12 -9.82 41 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 290.66 -9.89 41 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 300.24 -9.94 41 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 309.86 -9.99 41 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 319.51 -10.09 41 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 329.21 -10.19 41 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 339.01 -10.24 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 348.82 -10.31 41 0 0 0
30MAR27 320.00 P 1.20 1.20 1.20 0.61 -0.02 40 1 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.84 -0.01 40 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.06 -0.05 40 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.42 -0.04 40 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.78 -0.03 40 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.27 -0.08 40 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 2.81 -0.08 40 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.44 -0.15 40 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 4.24 -0.15 40 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 5.05 -0.16 40 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 6.09 -0.26 40 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 7.24 -0.25 40 0 32 0
30MAR27 440.00 P 8.87 8.87 8.45 8.64 -0.42 41 60 1,150 +47
30MAR27 450.00 P 0.00 0.00 0.00 9.94 -0.42 40 0 54 0
30MAR27 460.00 P 0.00 0.00 0.00 11.52 -0.42 40 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 13.11 -0.67 40 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 15.20 -0.67 40 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 17.31 -0.67 40 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 19.44 -0.91 40 0 116 0
30MAR27 510.00 P 0.00 0.00 0.00 22.05 -1.02 40 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 24.78 -1.02 40 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 27.53 -1.10 40 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 30.58 -1.47 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 34.01 -1.47 40 0 57 0
30MAR27 560.00 P 0.00 0.00 0.00 37.46 -1.46 40 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 40.92 -2.02 40 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 44.68 -2.27 40 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 48.09 -4.13 40 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 52.49 -3.58 40 0 349 0
30MAR27 610.00 P 56.00 56.00 56.00 57.10 -4.55 40 4 392 0
30MAR27 620.00 P 0.00 0.00 0.00 61.93 -4.76 40 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 66.97 -1.58 40 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 72.18 -4.29 40 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 77.68 -5.28 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 83.34 -5.36 40 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 89.15 -3.50 40 0 61 0
30MAR27 680.00 P 0.00 0.00 0.00 94.96 -3.53 40 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 100.80 -4.02 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 107.01 -4.36 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 113.57 -4.36 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 120.14 -4.39 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 126.74 -4.55 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 133.39 -5.15 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 140.55 -5.27 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 147.83 -5.29 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 155.13 -5.34 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 162.46 -5.58 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 169.84 -6.10 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 177.67 -6.21 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 185.59 -6.25 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 193.54 -6.30 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 201.52 -6.46 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 209.54 -6.91 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 217.82 -7.12 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 226.30 -7.16 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 234.80 -7.22 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 243.34 -7.29 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 251.90 -7.60 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 260.52 -7.93 40 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 269.42 -8.02 40 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 278.38 -8.08 40 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 287.37 -8.15 40 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 296.39 -8.24 40 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 305.44 -8.50 40 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 314.54 -8.76 40 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.73 -0.34 40 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 2.17 -0.45 40 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.73 -0.45 40 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 3.28 -0.65 40 0 8 0
29JUN27 360.00 P 0.00 0.00 0.00 4.06 -0.69 40 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.87 -0.71 40 0 1 0
29JUN27 380.00 P 6.74 6.74 6.74 5.73 -1.01 40 2 2 +2
29JUN27 390.00 P 0.00 0.00 0.00 6.89 -1.02 40 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 8.06 -1.05 40 0 54 0
29JUN27 410.00 P 0.00 0.00 0.00 9.28 -1.44 40 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 10.88 -1.45 40 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 12.49 -1.46 40 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 14.11 -1.92 40 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 16.20 -1.97 40 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 18.34 -1.99 40 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 20.48 -2.29 40 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 22.94 -2.60 40 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 25.69 -2.63 40 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 28.46 -2.65 40 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 31.24 -3.18 40 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 34.55 -3.34 40 0 10 0
29JUN27 530.00 P 0.00 0.00 0.00 38.01 -3.36 40 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 41.47 -3.40 40 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 44.96 -3.99 40 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 49.01 -4.16 40 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 53.23 -4.38 40 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 59.15 -2.75 40 0 48 0
29JUN27 590.00 P 0.00 0.00 0.00 63.29 -3.32 40 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 67.99 -3.70 40 0 55 0
29JUN27 610.00 P 0.00 0.00 0.00 72.88 -3.66 40 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 77.95 -5.55 40 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 83.17 -3.98 40 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 88.58 -4.14 40 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 94.14 -5.97 40 0 36 0
29JUN27 660.00 P 0.00 0.00 0.00 99.90 -5.16 40 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 106.41 -4.80 41 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 112.55 -4.89 41 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 118.62 -2.96 41 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 123.78 -4.41 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 130.35 -4.53 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 138.15 -3.23 41 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 141.13 -6.83 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 147.70 -7.14 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 154.54 -7.52 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 161.74 -7.54 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 168.95 -7.56 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 176.17 -7.59 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 183.41 -7.62 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 190.67 -7.99 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 198.26 -8.22 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 206.07 -8.25 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 213.90 -8.26 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 221.73 -8.29 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 229.59 -8.32 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 237.46 -8.51 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 245.49 -8.84 40 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 253.84 -8.85 40 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 262.20 -8.87 40 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 270.57 -8.90 40 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 278.96 -8.92 40 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 287.37 -8.96 40 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 295.82 -9.18 40 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 304.47 -9.34 40 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 313.27 -9.38 40 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 322.11 -9.40 40 0 0 0
TOTAL PUT 1,805 80,387 +376
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$ 3.740
28AUG26 2.80 C 0.00 0.00 0.00 0.95 -0.01 72 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.85 -0.01 64 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.75 -0.01 57 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 -0.01 23 0 18 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 754 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.76 -0.01 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.01 26 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 -0.01 26 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 -0.01 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 0.00 24 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.01 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 0.00 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 23 0 623 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 24 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 24 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.76 -0.01 20 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.66 -0.01 16 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.38 -0.02 18 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.24 -0.01 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.18 -0.01 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.13 -0.01 21 0 6 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 0.00 22 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.57 -0.02 15 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.22 -0.01 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.17 -0.01 22 0 60 0
27NOV26 3.90 C 0.00 0.00 0.00 0.13 -0.01 22 0 30 0
27NOV26 4.00 C 0.00 0.00 0.00 0.10 0.00 22 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.06 0.00 24 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.04 -0.01 23 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 23 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 0.97 -0.01 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 -0.01 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.02 22 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.01 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.02 22 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.01 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 0.00 23 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 23 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 23 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 31 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 50 0 110 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 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 -0.01 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.02 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.02 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.03 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.02 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.01 21 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 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 29 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.98 0.00 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 -0.02 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 -0.02 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 -0.01 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.01 23 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.01 22 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.01 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 0.00 23 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.01 22 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 23 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 0.00 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 0.00 23 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 0 32,151 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 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 32 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 22 0 450 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 726 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 +0.01 24 0 99 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 +0.01 23 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.37 +0.02 33 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.47 +0.02 39 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.57 +0.01 45 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.67 +0.01 50 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.77 +0.02 55 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.87 +0.02 61 0 60 0
28AUG26 4.70 P 0.00 0.00 0.00 0.97 +0.02 66 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.07 +0.02 70 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.17 +0.02 75 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.27 +0.02 79 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.52 +0.02 89 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.77 +0.02 99 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.02 +0.02 108 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.27 +0.02 117 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.52 +0.02 125 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 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 28 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 23 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 113 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 584 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 22 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 22 0 409 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.01 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.02 27 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.02 28 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 +0.01 28 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 +0.01 32 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.77 +0.02 35 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 +0.02 38 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 +0.02 41 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 +0.02 44 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.17 +0.02 47 0 45 -10
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.02 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.52 +0.02 56 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.77 +0.02 62 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.02 +0.02 68 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.27 +0.02 73 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.52 +0.02 79 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.01 +0.01 0 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 29 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 22 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 0.04 +0.01 24 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.09 +0.01 23 0 850 0
29OCT26 3.70 P 0.00 0.00 0.00 0.13 +0.01 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.18 +0.01 22 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.24 +0.01 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.40 +0.02 24 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.49 +0.02 26 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.87 +0.02 32 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.97 +0.02 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.07 +0.02 37 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 +0.01 24 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 +0.01 24 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 +0.01 23 0 385 0
27NOV26 3.80 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.27 +0.01 23 0 465 0
27NOV26 4.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.42 +0.02 24 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.69 +0.02 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.89 +0.02 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.99 +0.02 36 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.09 +0.02 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 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
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 0.00 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 32 0
30DEC26 3.60 P 0.15 0.15 0.15 0.17 0.00 21 300 1,504 +300
30DEC26 3.70 P 0.00 0.00 0.00 0.22 0.00 20 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.01 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 0.00 20 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 +0.01 19 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 +0.01 19 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 +0.01 18 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 +0.01 17 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 +0.01 13 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.01 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 0.00 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 +0.01 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.13 0.00 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 +0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.33 +0.01 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 +0.01 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.30 +0.01 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.80 +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 22 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 0.09 -0.01 20 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 0.00 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 0.00 20 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 0.00 20 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 0.00 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 0.00 19 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 0.00 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 +0.01 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 +0.01 19 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 0.00 19 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 +0.01 18 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.96 +0.01 15 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.05 +0.01 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.14 +0.01 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.33 0.00 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.30 +0.01 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.80 +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 0.05 +0.01 23 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 0.00 21 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.13 0.00 21 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 0.00 21 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 +0.01 22 0 32 0
29JUN27 3.70 P 0.00 0.00 0.00 0.31 +0.01 21 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 0.00 21 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 0.00 21 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.49 +0.01 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.56 0.00 20 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 0.00 21 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.80 0.00 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 +0.01 20 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 0.00 18 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.06 0.00 16 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 +0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 0.00 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
TOTAL PUT 300 20,110 +290
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$ 11.200
28AUG26 7.50 C 0.00 0.00 0.00 3.71 -0.03 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.71 -0.03 0 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.97 -0.03 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.72 -0.06 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.48 -0.06 38 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.25 -0.03 39 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 0.83 -0.03 39 0 60 0
28AUG26 11.00 C 0.00 0.00 0.00 0.50 -0.04 40 0 1,418 0
28AUG26 11.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 1,026 0
28AUG26 12.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 145 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.96 -0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.22 -0.03 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 -0.03 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.72 -0.03 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.21 -0.11 0 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.97 -0.11 29 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.75 -0.03 37 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.53 -0.03 38 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.32 -0.06 38 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 0.97 0.00 40 0 89 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.03 39 0 176 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 -0.02 38 0 210 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 55 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 165 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 38 0 2,635 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.22 -0.03 44 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.97 -0.10 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.72 -0.11 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.22 -0.12 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.00 -0.10 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.79 -0.03 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.59 -0.02 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.40 -0.05 38 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.08 -0.04 38 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.81 -0.02 38 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.59 -0.02 38 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.42 -0.01 38 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 0.00 38 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.22 -0.10 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.97 -0.10 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.72 -0.11 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.49 -0.08 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.26 -0.08 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.05 -0.07 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.85 -0.07 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.66 -0.03 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.48 -0.07 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.21 -0.02 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.94 -0.02 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.51 -0.06 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.41 -0.01 38 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 -0.10 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.98 -0.09 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.75 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.53 -0.07 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.32 -0.07 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 -0.07 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 -0.07 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 -0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 -0.06 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.05 37 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.03 36 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.08 35 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.02 37 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.02 37 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 36 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.02 37 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 0.00 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 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 3.73 -0.14 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.54 -0.09 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.33 -0.06 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.12 -0.05 39 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.91 -0.05 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.72 -0.04 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.53 -0.04 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 -0.03 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 -0.03 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 -0.09 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.80 -0.09 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 -0.08 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 -0.03 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 -0.06 34 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 -0.02 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 -0.01 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.01 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.01 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 0.00 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 0.00 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 0.00 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.81 -0.06 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.60 -0.03 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.40 -0.03 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.21 -0.03 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.02 -0.03 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.84 -0.03 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.66 -0.04 34 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.50 -0.03 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.34 -0.10 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.19 -0.10 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.09 -0.05 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.82 -0.04 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.58 -0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.37 -0.03 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.18 -0.03 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 -0.03 35 0 0 0
29JUN27 13.00 C 0.92 0.92 0.92 0.86 -0.03 35 1 2 +1
29JUN27 13.50 C 0.00 0.00 0.00 0.73 -0.02 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.53 -0.02 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 5 0
TOTAL CALL 1 12,335 +1
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 40 0
28AUG26 10.00 P 0.05 0.05 0.05 0.04 0.00 40 10 402 0
28AUG26 10.50 P 0.10 0.12 0.10 0.11 -0.01 38 12 797 +2
28AUG26 11.00 P 0.24 0.31 0.24 0.27 0.00 38 40 289 +30
28AUG26 11.50 P 0.51 0.51 0.51 0.54 +0.02 38 15 226 +15
28AUG26 12.00 P 0.00 0.00 0.00 0.90 +0.04 38 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 1.33 -0.02 37 0 239 0
28AUG26 13.00 P 0.00 0.00 0.00 1.81 +0.02 40 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.34 +0.07 59 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.80 +0.03 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.30 +0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.80 +0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.30 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.80 +0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.30 +0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.80 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 36 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 37 0 112 0
29SEP26 9.75 P 0.13 0.13 0.13 0.15 0.00 37 17 64 -16
29SEP26 10.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 +0.01 36 0 5,109 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 +0.02 36 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 +0.02 38 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.66 +0.02 38 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.08 +0.07 35 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.53 +0.03 31 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.03 +0.11 36 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.51 +0.11 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.00 +0.07 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.49 +0.12 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.98 +0.11 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.48 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.96 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.51 +0.04 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.50 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.00 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.50 +0.03 0 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 0.00 36 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 0.00 37 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.14 0.00 37 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.19 0.00 37 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.25 0.00 37 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.32 0.00 36 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.50 +0.01 36 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.73 +0.01 36 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.34 +0.02 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.76 +0.05 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.17 +0.05 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.57 +0.04 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.07 +0.05 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.55 +0.11 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.03 +0.10 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.51 +0.11 30 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.21 0.00 37 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.27 0.00 37 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.41 0.00 36 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.60 0.00 36 0 5 0
27NOV26 11.00 P 0.00 0.00 0.00 0.84 +0.01 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.12 +0.01 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.44 +0.01 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.84 +0.03 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.25 +0.04 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.64 +0.01 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.12 +0.05 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.58 +0.06 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.05 +0.06 37 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.53 +0.07 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 37 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 0.00 36 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 0.00 36 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 0.00 36 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 0.00 36 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 0.00 36 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 0.00 36 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 0.00 36 0 137 0
30DEC26 11.00 P 0.91 0.91 0.91 0.94 +0.01 35 10 185 +10
30DEC26 11.50 P 0.00 0.00 0.00 1.22 +0.01 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.55 +0.01 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.02 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 +0.05 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.74 +0.05 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.17 +0.05 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.62 +0.06 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.08 +0.06 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.55 +0.07 36 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.02 +0.06 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.50 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.51 +0.04 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.50 +0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.00 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.50 +0.03 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 0.00 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 +0.01 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 +0.01 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 +0.01 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 18 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 0.00 33 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.01 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 +0.01 33 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 +0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 0.00 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 +0.01 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.10 +0.04 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.48 +0.04 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.87 +0.04 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.29 +0.05 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.72 +0.06 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.15 +0.05 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.61 +0.06 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.07 +0.06 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.54 +0.07 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.02 +0.10 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.51 +0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.01 +0.03 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.51 +0.03 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.00 +0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.50 +0.03 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 0.00 35 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.19 -0.01 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 0.00 35 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.29 +0.01 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 13 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 0.00 34 0 14 0
29JUN27 9.00 P 0.00 0.00 0.00 0.50 +0.03 35 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.56 +0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.63 -0.01 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.74 +0.02 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.84 +0.02 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.04 0.00 34 0 11 0
29JUN27 11.00 P 0.00 0.00 0.00 1.29 +0.01 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.56 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.93 +0.03 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.27 +0.03 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.64 +0.04 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.02 +0.04 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.42 +0.06 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.80 +0.05 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.23 +0.02 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.67 +0.02 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.13 +0.03 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.59 +0.02 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.06 +0.02 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.54 +0.03 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.03 +0.03 35 0 0 0
TOTAL PUT 104 23,698 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.930
28AUG26 0.50 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.13 -0.02 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 0.95 C 0.02 0.02 0.02 0.02 -0.01 35 30 142 +30
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP26 0.90 C 0.07 0.07 0.06 0.07 -0.01 38 60 120 +60
29SEP26 0.95 C 0.04 0.04 0.04 0.04 -0.02 34 30 60 +30
29SEP26 1.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 135 0
29SEP26 1.05 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29SEP26 1.10 C 0.01 0.01 0.01 0.01 0.00 40 8 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 70 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 100 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29SEP26 1.80 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 0.01 0.00 110 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.44 -0.01 86 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.39 -0.01 74 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.34 -0.01 63 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.03 -0.01 40 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.44 -0.01 71 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.39 -0.02 60 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.34 -0.02 51 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.44 -0.01 59 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.13 -0.02 35 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.07 0.00 40 0 240 0
30DEC26 1.05 C 0.00 0.00 0.00 0.05 -0.01 38 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 0.00 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.05 0.00 42 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 0.00 38 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 36 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.14 -0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 0.00 44 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.07 -0.01 41 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
TOTAL CALL 128 2,670 +120
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 +0.01 36 0 20 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 +0.02 71 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.28 +0.02 95 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.33 +0.02 105 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.38 +0.02 115 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.43 +0.02 124 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.48 +0.02 133 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.53 +0.02 140 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.58 +0.02 148 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.63 +0.02 156 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.68 +0.02 163 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 0.00 103 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 37 0 100 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.18 +0.02 44 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.22 +0.01 0 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.28 +0.02 58 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.33 +0.02 64 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.38 +0.02 70 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.43 +0.02 76 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.48 +0.02 81 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.53 +0.02 86 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.58 +0.02 91 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.63 +0.02 95 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.68 +0.02 99 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 +0.01 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 70 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 +0.02 52 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.43 +0.02 61 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.48 +0.02 66 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.53 +0.02 70 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.53 +0.02 61 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 61 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 36 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 +0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 +0.01 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.24 +0.01 39 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 +0.01 37 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 +0.02 48 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 +0.02 52 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.53 +0.02 55 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.58 +0.02 58 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 +0.02 61 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 +0.02 64 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 42 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 0.00 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 +0.01 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.43 +0.01 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 +0.02 46 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 +0.02 52 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 44 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 42 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 43 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 +0.02 45 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$ 2.860
28AUG26 1.85 C 0.00 0.00 0.00 1.02 -0.01 111 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.97 -0.01 105 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.87 -0.01 93 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.77 0.00 82 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.57 -0.01 61 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.27 -0.01 31 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.18 -0.01 29 0 20 0
28AUG26 2.80 C 0.12 0.12 0.12 0.11 -0.01 30 2 38 -2
28AUG26 2.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 77 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.01 29 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.02 -0.01 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.97 -0.01 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.87 -0.02 45 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.38 -0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.29 -0.01 25 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.21 -0.01 25 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 -0.01 26 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 -0.01 27 0 15 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 33 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.03 0.00 53 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.59 0.00 34 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 0.00 28 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.10 0.00 28 0 7 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 0.00 28 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 0.00 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 28 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 35 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 0.93 -0.01 34 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 0.00 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 0.00 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 0.00 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 27 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 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 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 1.05 -0.01 30 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 -0.01 33 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 0.00 27 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.01 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 0.00 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 0.00 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 0.00 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.01 -0.01 28 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.53 0.00 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.40 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 -0.01 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.01 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 0.00 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 0.00 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 0.00 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 -0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 0.00 28 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 0.00 28 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 0.00 27 0 14 0
TOTAL CALL 2 5,207 -2
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 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 0.01 0.01 0.01 0.01 -0.01 24 40 73 +40
28AUG26 2.80 P 0.04 0.04 0.04 0.04 0.00 27 20 83 +20
28AUG26 2.90 P 0.07 0.07 0.07 0.09 0.00 28 1 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.25 +0.02 32 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.35 +0.02 40 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.45 +0.02 48 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.55 +0.02 55 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.65 +0.02 62 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.75 +0.02 69 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.85 +0.02 75 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.95 +0.02 81 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.05 +0.02 87 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.15 +0.02 92 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.25 +0.02 98 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.35 +0.02 103 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.45 +0.02 108 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.55 +0.02 113 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.65 +0.02 117 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 0.00 27 28 51 +28
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 0.00 27 0 31 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 0.00 27 0 39 0
29SEP26 3.00 P 0.19 0.19 0.19 0.20 0.00 28 1 33 -1
29SEP26 3.10 P 0.00 0.00 0.00 0.28 +0.01 30 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 +0.01 35 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 +0.01 35 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 +0.02 39 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.02 47 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.95 +0.02 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 +0.02 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 +0.02 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.25 +0.02 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.35 +0.02 64 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.45 +0.02 67 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.55 +0.02 70 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.65 +0.02 73 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 +0.02 76 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 0.00 26 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
29OCT26 2.80 P 0.10 0.10 0.10 0.11 +0.01 27 5 10 +5
29OCT26 2.90 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.22 0.00 27 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.65 0.00 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.75 +0.02 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.85 +0.02 39 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.05 +0.02 45 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 26 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 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 0.00 27 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.13 +0.01 27 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.18 +0.01 27 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.95 +0.02 37 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.05 +0.02 40 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 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 0.00 27 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 0.00 27 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 0.00 27 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 0.00 27 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 +0.01 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 0.00 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 0.00 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 +0.02 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 +0.02 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 +0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 +0.02 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 +0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 +0.02 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 +0.02 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 +0.02 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.65 +0.02 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.75 +0.02 50 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 0.00 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 0.00 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 0.00 25 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 0.00 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 0.00 26 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 0.00 27 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.01 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 0.00 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 +0.01 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 0.00 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.68 0.00 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 0.00 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.86 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.95 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 +0.02 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.25 +0.02 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.35 +0.02 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.45 +0.02 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 +0.02 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.65 +0.02 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.75 +0.02 42 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 0.02 +0.01 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.20 P 0.04 0.04 0.04 0.05 0.00 26 1 1 +1
29JUN27 2.30 P 0.00 0.00 0.00 0.07 0.00 26 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 +0.01 27 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 0.18 +0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 +0.01 27 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 +0.01 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.51 +0.01 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.82 0.00 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.90 -0.01 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.08 0.00 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.17 0.00 22 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.26 0.00 19 0 0 0
TOTAL PUT 96 5,335 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 24.040
28AUG26 15.50 C 0.00 0.00 0.00 8.61 -0.31 107 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.12 -0.30 103 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.59 -0.31 85 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.11 -0.29 86 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.68 -0.23 96 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.19 -0.22 91 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 5.61 -0.38 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.11 -0.34 62 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 4.70 -0.26 71 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.10 -0.41 47 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 3.18 -0.33 49 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 2.34 -0.30 49 0 119 0
28AUG26 23.00 C 0.00 0.00 0.00 1.59 -0.28 47 0 101 0
28AUG26 24.00 C 1.49 1.66 1.02 1.06 -0.21 49 74 304 +65
28AUG26 25.00 C 1.00 1.00 0.60 0.62 -0.21 48 54 302 +24
28AUG26 26.00 C 0.48 0.48 0.40 0.37 -0.13 49 5 251 +2
28AUG26 27.00 C 0.45 0.45 0.22 0.20 -0.08 49 304 533 +243
28AUG26 28.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 91 0
28AUG26 29.00 C 0.10 0.10 0.07 0.05 -0.03 50 48 209 +33
28AUG26 30.00 C 0.00 0.00 0.00 0.02 -0.02 49 1 180 +1
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.74 -0.29 77 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.18 -0.37 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.83 -0.23 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.24 -0.34 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 -0.31 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.19 -0.43 48 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.64 -0.41 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.29 -0.23 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.80 -0.27 46 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.38 -0.26 46 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.62 -0.24 48 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.78 -0.33 44 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 2.16 -0.25 44 0 72 0
29SEP26 24.00 C 0.00 0.00 0.00 1.69 -0.18 46 0 123 0
29SEP26 25.00 C 1.25 1.25 1.25 1.25 -0.18 46 2 152 0
29SEP26 26.00 C 1.28 1.28 0.95 0.94 -0.15 46 10 105 0
29SEP26 27.00 C 1.00 1.00 0.76 0.67 -0.12 46 6 118 +2
29SEP26 28.00 C 0.63 0.63 0.63 0.47 -0.10 46 1 168 +1
29SEP26 29.00 C 0.62 0.62 0.37 0.32 -0.08 46 19 64 -10
29SEP26 30.00 C 0.28 0.28 0.28 0.22 -0.05 46 3 35 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.78 -0.25 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.27 -0.28 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.83 -0.23 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.31 -0.27 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.84 -0.28 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.38 -0.28 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.00 -0.22 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.55 -0.24 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.11 -0.16 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.66 -0.29 46 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.87 -0.23 45 0 46 0
29OCT26 22.00 C 3.20 3.20 3.20 3.20 -0.30 45 1 71 -1
29OCT26 23.00 C 0.00 0.00 0.00 2.61 -0.28 45 0 63 0
29OCT26 24.00 C 2.15 2.15 2.15 2.08 -0.25 44 1 36 -1
29OCT26 25.00 C 1.94 1.94 1.64 1.67 -0.20 45 2 61 0
29OCT26 26.00 C 0.00 0.00 0.00 1.33 -0.15 45 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 1.04 -0.17 45 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.80 -0.16 45 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 0.61 -0.14 45 0 30 0
29OCT26 30.00 C 0.60 0.60 0.60 0.46 -0.11 45 1 75 0
29OCT26 31.00 C 0.00 0.00 0.00 0.34 -0.10 45 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.25 -0.08 45 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 7.34 -0.29 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.88 -0.29 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.44 -0.22 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.02 -0.21 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.58 -0.23 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.20 -0.27 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.81 -0.21 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.93 -0.36 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.27 -0.29 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.76 -0.20 45 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 2.25 -0.26 45 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 1.81 -0.23 44 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 1.44 -0.21 44 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 1.14 -0.18 44 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.89 -0.16 44 0 17 0
27NOV26 29.00 C 0.00 0.00 0.00 0.69 -0.13 44 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.53 -0.11 44 0 45 0
27NOV26 31.00 C 0.77 0.77 0.77 0.41 -0.09 44 1 1 +1
27NOV26 32.00 C 0.00 0.00 0.00 0.31 -0.08 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.24 -0.06 44 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.78 -0.25 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.32 -0.23 53 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.88 -0.19 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.37 -0.26 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.03 -0.15 53 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.58 -0.16 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.14 -0.19 50 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.71 -0.22 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.30 -0.25 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.91 -0.28 47 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 4.18 -0.33 46 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.53 -0.33 46 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.95 -0.33 45 0 46 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 -0.31 45 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 2.03 -0.29 44 0 8 0
30DEC26 26.00 C 1.98 1.98 1.98 1.67 -0.26 44 15 37 +14
30DEC26 27.00 C 0.00 0.00 0.00 1.36 -0.24 44 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.11 -0.21 44 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.19 44 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.73 -0.17 44 0 63 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 -0.14 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 -0.14 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.10 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.10 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 -0.08 44 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.93 -0.21 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.50 -0.22 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.11 -0.19 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.70 -0.21 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.28 -0.25 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.88 -0.26 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.48 -0.30 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.12 -0.28 50 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.77 -0.27 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.42 -0.27 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.80 -0.26 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.25 -0.22 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.73 -0.22 47 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.30 -0.19 47 0 59 0
30MAR27 25.00 C 0.00 0.00 0.00 2.89 -0.18 47 0 59 0
30MAR27 26.00 C 0.00 0.00 0.00 2.55 -0.16 47 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 2.23 -0.14 47 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.96 -0.13 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.71 -0.11 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.50 -0.11 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.30 -0.10 47 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 -0.09 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.99 -0.09 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 -0.06 46 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.65 -0.06 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.50 -0.04 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 -0.04 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.38 -0.03 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.22 -0.17 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.90 -0.10 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.51 -0.09 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.13 -0.09 54 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.77 -0.07 54 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.41 -0.07 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.09 -0.04 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.71 -0.07 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.28 -0.17 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.97 -0.31 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.39 -0.30 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.86 -0.29 48 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.42 -0.26 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.04 -0.21 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.68 -0.20 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.35 -0.18 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.06 -0.18 49 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.77 -0.17 49 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 2.53 -0.16 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.30 -0.15 49 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 2.09 -0.13 49 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.91 -0.13 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.73 -0.13 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.57 -0.11 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.44 -0.10 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.30 -0.11 49 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.18 -0.10 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.08 -0.08 49 0 23 0
TOTAL CALL 548 15,826 +376
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 0.02 0.02 0.02 0.01 0.00 59 10 62 +10
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 84 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 49 0 70 0
28AUG26 20.00 P 0.07 0.08 0.07 0.04 0.00 49 2 233 -1
28AUG26 21.00 P 0.10 0.14 0.10 0.12 +0.02 50 9 322 0
28AUG26 22.00 P 0.20 0.28 0.18 0.28 +0.04 50 55 334 +42
28AUG26 23.00 P 0.35 0.59 0.35 0.54 +0.04 48 118 253 +115
28AUG26 24.00 P 0.74 1.04 0.74 0.97 +0.10 48 109 190 +101
28AUG26 25.00 P 1.05 1.65 1.05 1.58 +0.14 49 6 144 +6
28AUG26 26.00 P 0.00 0.00 0.00 2.33 +0.20 51 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 3.12 +0.26 48 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 4.01 +0.27 46 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 4.98 +0.23 48 0 89 0
28AUG26 30.00 P 0.00 0.00 0.00 5.98 +0.33 55 0 24 0
28AUG26 31.00 P 0.00 0.00 0.00 7.08 +0.46 79 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 7.96 +0.34 0 0 10 -2
28AUG26 33.00 P 0.00 0.00 0.00 8.96 +0.34 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 9.96 +0.26 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 10.96 +0.25 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.96 +0.25 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.96 +0.34 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.96 +0.34 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.96 +0.34 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.08 +0.46 135 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.96 +0.34 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.96 +0.34 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.96 +0.34 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 48 0 69 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 47 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 46 0 31 0
29SEP26 18.00 P 0.09 0.09 0.09 0.06 0.00 46 1 65 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 70 0
29SEP26 19.50 P 0.22 0.22 0.22 0.18 +0.01 46 13 160 -10
29SEP26 20.00 P 0.20 0.27 0.20 0.26 +0.03 46 2 151 0
29SEP26 21.00 P 0.37 0.44 0.33 0.44 +0.05 46 10 52 -3
29SEP26 22.00 P 0.58 0.71 0.58 0.70 +0.05 45 20 212 -8
29SEP26 23.00 P 0.85 1.08 0.85 1.06 +0.09 45 7 96 -3
29SEP26 24.00 P 0.00 0.00 0.00 1.54 +0.09 45 0 573 0
29SEP26 25.00 P 0.00 0.00 0.00 2.12 +0.10 46 0 76 0
29SEP26 26.00 P 2.47 2.47 2.47 2.85 +0.19 48 15 51 -12
29SEP26 27.00 P 0.00 0.00 0.00 3.62 +0.22 49 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 4.33 +0.13 46 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.10 +0.07 41 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.15 +0.17 49 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 7.14 +0.36 53 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 7.99 +0.16 45 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.02 +0.23 53 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 9.96 +0.16 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.03 +0.32 62 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.04 +0.33 66 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.05 +0.36 71 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 13.96 +0.27 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.96 +0.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.08 +0.46 84 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.96 +0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.96 +0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.96 +0.27 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.96 +0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.96 +0.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.96 +0.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.96 +0.27 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.96 +0.27 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.96 +0.34 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.96 +0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.46 +0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.96 +0.27 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.46 +0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.96 +0.34 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 0.00 45 0 19 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 0.00 46 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 0.00 45 0 13 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 0.00 45 0 53 0
29OCT26 18.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 2 0
29OCT26 19.00 P 0.31 0.31 0.31 0.29 +0.01 45 3 87 +3
29OCT26 19.50 P 0.00 0.00 0.00 0.37 +0.01 45 0 21 0
29OCT26 20.00 P 0.38 0.38 0.38 0.47 +0.03 45 6 31 0
29OCT26 21.00 P 0.65 0.65 0.65 0.70 +0.03 45 2 38 +2
29OCT26 22.00 P 0.00 0.00 0.00 1.00 +0.04 44 0 195 0
29OCT26 23.00 P 1.41 1.41 1.40 1.40 +0.05 44 4 166 0
29OCT26 24.00 P 0.00 0.00 0.00 1.94 +0.11 45 0 31 0
29OCT26 25.00 P 2.52 2.52 2.52 2.52 +0.13 45 15 36 +15
29OCT26 26.00 P 2.83 2.83 2.83 3.22 +0.17 47 15 31 +15
29OCT26 27.00 P 0.00 0.00 0.00 3.89 +0.17 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.57 +0.10 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.38 +0.10 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.34 +0.21 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.19 +0.10 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.18 +0.18 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.10 +0.27 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.97 +0.12 41 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 0.00 43 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.53 +0.01 43 0 7 0
27NOV26 19.50 P 0.00 0.00 0.00 0.65 +0.03 43 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 +0.03 42 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 1.11 +0.04 42 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.51 +0.06 42 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 1.99 +0.08 42 0 23 0
27NOV26 24.00 P 2.33 2.33 2.33 2.54 +0.11 42 15 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.15 +0.13 41 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.82 +0.16 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.54 +0.19 40 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.30 +0.19 39 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.11 +0.22 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.95 +0.25 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.81 +0.26 32 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.69 +0.26 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.59 +0.28 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.51 +0.29 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 -0.02 44 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 0.00 43 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 +0.02 44 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.01 43 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 0.00 43 0 17 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 -0.01 43 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 0.00 43 0 147 0
30DEC26 21.00 P 0.00 0.00 0.00 1.37 +0.01 42 0 364 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 +0.02 42 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 2.27 +0.03 42 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.83 +0.05 42 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.43 +0.08 41 0 45 0
30DEC26 26.00 P 3.88 3.88 3.88 4.09 +0.10 41 15 46 +15
30DEC26 27.00 P 0.00 0.00 0.00 4.79 +0.11 41 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.54 +0.14 40 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.32 +0.16 39 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.13 +0.18 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.97 +0.20 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.83 +0.21 33 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 9.72 +0.24 27 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.61 +0.24 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.52 +0.26 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.44 +0.22 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.37 +0.22 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.31 +0.21 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.25 +0.19 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.20 +0.19 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.16 +0.19 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.13 +0.19 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.11 +0.19 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.09 +0.20 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.06 +0.19 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.05 +0.21 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.04 +0.22 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.96 +0.15 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.00 +0.19 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 +0.03 46 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 +0.04 45 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.05 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.04 45 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 +0.06 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 +0.06 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.07 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.08 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.48 +0.08 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.66 +0.09 45 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 2.08 +0.10 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.55 +0.13 45 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.04 +0.13 45 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.61 +0.16 44 0 595 0
30MAR27 25.00 P 0.00 0.00 0.00 4.20 +0.17 44 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 4.84 +0.18 44 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.51 +0.20 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.23 +0.21 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.96 +0.23 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.73 +0.24 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.51 +0.24 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.33 +0.25 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.16 +0.26 39 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.01 +0.26 38 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.88 +0.25 36 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.75 +0.22 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.65 +0.24 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.55 +0.20 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.46 +0.19 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.38 +0.15 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.30 +0.14 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.30 +0.19 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.26 +0.19 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.21 +0.18 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.18 +0.31 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.14 +0.17 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.07 +0.25 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.09 +0.28 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.07 +0.26 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.90 +0.03 50 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.04 +0.05 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.19 +0.05 50 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.34 +0.04 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.51 +0.06 50 0 3 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 0.00 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.89 +0.07 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.08 +0.07 51 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.30 +0.08 51 0 17 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 +0.08 51 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.00 +0.09 51 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.54 +0.11 51 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.08 +0.11 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.70 +0.13 51 0 17 0
29JUN27 25.00 P 0.00 0.00 0.00 5.33 +0.14 51 0 20 0
29JUN27 26.00 P 5.89 5.89 5.89 6.00 +0.16 52 15 60 +15
29JUN27 27.00 P 0.00 0.00 0.00 6.60 +0.13 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.33 +0.09 51 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.09 +0.09 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.86 +0.09 51 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 9.64 +0.09 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.46 +0.08 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.29 +0.08 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.12 +0.08 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.98 +0.09 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.83 +0.06 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.71 +0.02 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.59 +0.06 52 0 0 0
TOTAL PUT 467 9,149 +300
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$ 81.700
14AUG26 62.00 C 0.00 0.00 0.00 19.71 -0.36 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 18.72 -0.35 102 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 17.72 -0.35 95 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 16.72 -0.35 89 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 15.72 -0.35 83 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 14.72 -0.35 77 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 13.72 -0.35 72 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 12.72 -0.35 66 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 11.72 -0.35 60 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 10.72 -0.35 55 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 9.77 -0.30 72 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 8.98 -0.09 92 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 7.95 -0.12 80 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 6.92 -0.15 69 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 5.89 -0.18 59 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 4.73 -0.35 30 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 3.73 -0.36 24 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 2.75 -0.36 22 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 1.83 -0.30 21 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 1.09 -0.25 22 0 5 0
14AUG26 82.00 C 0.63 0.69 0.63 0.53 -0.20 22 62 134 +60
14AUG26 83.00 C 0.25 0.34 0.24 0.25 -0.09 24 213 324 +176
14AUG26 84.00 C 0.16 0.16 0.15 0.13 -0.01 26 7 136 -2
14AUG26 85.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 114 0
14AUG26 86.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 124 0
14AUG26 87.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 120 0
14AUG26 88.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 13 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 19.82 -0.28 81 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 18.82 -0.29 77 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 17.83 -0.28 74 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 16.82 -0.29 68 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 15.85 -0.26 68 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 14.75 -0.36 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 13.75 -0.36 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 12.76 -0.35 37 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 11.76 -0.35 34 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 10.76 -0.35 30 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 9.77 -0.34 32 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 8.98 -0.13 48 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 7.95 -0.17 42 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 6.92 -0.20 36 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 5.89 -0.23 30 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 4.77 -0.36 15 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 3.79 -0.37 15 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 2.85 -0.38 15 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.05 -0.24 17 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.33 -0.22 16 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.78 -0.17 16 0 6 0
21AUG26 83.00 C 0.56 0.58 0.46 0.44 -0.09 17 13 14 +9
21AUG26 84.00 C 0.00 0.00 0.00 0.23 -0.05 17 0 4 0
21AUG26 85.00 C 0.00 0.00 0.00 0.11 0.00 17 0 13 0
21AUG26 86.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 48.83 -0.27 186 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 47.83 -0.27 180 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 46.83 -0.27 174 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 45.81 -0.29 162 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 44.85 -0.25 168 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 43.85 -0.25 162 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 42.81 -0.30 146 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 41.86 -0.25 154 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 40.81 -0.30 136 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 39.84 -0.27 139 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 38.82 -0.29 129 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 37.84 -0.27 130 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 36.84 -0.27 125 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 35.86 -0.26 125 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 34.81 -0.31 109 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 33.82 -0.30 107 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 32.81 -0.31 101 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 31.87 -0.25 109 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.36 -0.27 97 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.86 -0.27 88 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.37 -0.26 80 0 22 0
28AUG26 60.00 C 0.00 0.00 0.00 21.83 -0.31 65 0 7 0
28AUG26 62.50 C 0.00 0.00 0.00 19.35 -0.29 60 0 0 0
28AUG26 65.00 C 17.05 17.05 17.05 16.86 -0.28 53 1 1 0
28AUG26 67.50 C 0.00 0.00 0.00 14.29 -0.36 0 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 11.80 -0.35 26 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 9.30 -0.36 18 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 6.92 -0.25 26 0 890 0
28AUG26 77.50 C 0.00 0.00 0.00 4.44 -0.31 18 0 897 0
28AUG26 80.00 C 2.35 2.35 2.35 2.17 -0.31 14 37 1,572 -7
28AUG26 82.50 C 0.80 0.80 0.76 0.78 -0.15 15 31 2,404 +29
28AUG26 85.00 C 0.26 0.29 0.21 0.39 +0.05 20 477 3,341 -51
28AUG26 87.50 C 0.08 0.08 0.05 0.25 +0.12 25 57 1,662 -2
28AUG26 90.00 C 0.00 0.00 0.00 0.18 +0.13 30 0 1,458 0
28AUG26 92.50 C 0.00 0.00 0.00 0.16 +0.13 35 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.14 +0.13 40 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.13 +0.12 45 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.12 +0.11 50 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 +0.10 54 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.10 +0.09 58 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 +0.08 61 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 +0.07 64 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 +0.06 67 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 +0.05 69 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.05 +0.04 71 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 48.85 -0.26 152 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.86 -0.25 148 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.85 -0.26 142 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.86 -0.25 138 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.87 -0.25 135 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 43.87 -0.25 131 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.87 -0.25 126 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.87 -0.25 122 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.88 -0.24 119 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.88 -0.24 115 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.86 -0.27 109 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.87 -0.26 107 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.87 -0.26 103 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.87 -0.26 99 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.88 -0.25 97 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.88 -0.25 94 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.90 -0.24 93 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.90 -0.24 89 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.40 -0.24 81 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.88 -0.27 71 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 24.41 -0.24 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.90 -0.26 59 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.43 -0.23 54 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 16.92 -0.22 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.31 -0.36 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.82 -0.33 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.32 -0.36 15 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 6.92 -0.27 22 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 4.44 -0.31 16 0 792 0
29SEP26 80.00 C 2.47 2.51 2.31 2.23 -0.32 13 109 2,633 -64
29SEP26 82.50 C 0.93 0.97 0.91 0.78 -0.15 13 58 2,542 +12
29SEP26 85.00 C 0.37 0.37 0.33 0.39 +0.05 16 65 5,986 +55
29SEP26 87.50 C 0.13 0.14 0.13 0.25 +0.12 19 54 3,528 +46
29SEP26 90.00 C 0.00 0.00 0.00 0.18 +0.13 22 0 4,483 0
29SEP26 92.50 C 0.03 0.03 0.03 0.16 +0.13 25 20 1,765 +20
29SEP26 95.00 C 0.00 0.00 0.00 0.14 +0.13 28 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 +0.12 31 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 +0.11 33 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 +0.10 36 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 +0.09 38 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.08 40 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.07 42 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.06 43 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 +0.05 44 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.86 -0.25 132 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.87 -0.24 129 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.88 -0.23 126 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.88 -0.23 122 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.87 -0.25 117 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.88 -0.24 114 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.88 -0.24 110 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.89 -0.23 107 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.88 -0.24 103 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.89 -0.23 100 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.89 -0.24 97 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.89 -0.24 94 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.89 -0.24 91 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.90 -0.23 88 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.89 -0.24 85 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.89 -0.24 82 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.90 -0.24 80 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.90 -0.24 77 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.41 -0.23 71 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.91 -0.24 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.41 -0.24 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.92 -0.24 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.43 -0.23 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.92 -0.22 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.31 -0.36 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.82 -0.33 22 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.32 -0.36 15 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.92 -0.28 19 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 4.44 -0.36 14 0 508 0
29OCT26 80.00 C 2.61 2.66 2.61 2.33 -0.38 13 90 1,596 +90
29OCT26 82.50 C 1.15 1.15 1.15 0.79 -0.26 11 10 729 0
29OCT26 85.00 C 0.60 0.60 0.50 0.39 -0.01 13 38 1,407 +3
29OCT26 87.50 C 0.27 0.27 0.27 0.25 +0.09 15 50 523 +40
29OCT26 90.00 C 0.00 0.00 0.00 0.18 +0.11 17 0 485 0
29OCT26 92.50 C 0.00 0.00 0.00 0.16 +0.13 20 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.14 +0.12 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.13 +0.12 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.12 +0.11 26 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.11 +0.10 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.10 +0.09 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.09 +0.08 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.08 +0.07 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.07 +0.06 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
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 48.86 -0.25 118 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.87 -0.24 115 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.88 -0.23 112 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.88 -0.23 108 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.88 -0.24 105 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.88 -0.24 101 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.88 -0.24 98 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.89 -0.23 96 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.89 -0.23 93 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.89 -0.23 90 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.89 -0.24 87 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.89 -0.24 84 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.89 -0.24 81 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.90 -0.23 79 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.89 -0.24 76 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 33.89 -0.24 73 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.90 -0.24 71 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 31.90 -0.24 69 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.41 -0.23 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.91 -0.24 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.41 -0.24 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.92 -0.24 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.43 -0.23 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.92 -0.24 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.31 -0.36 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.92 -0.23 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.43 -0.25 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 6.92 -0.30 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.48 -0.37 14 0 0 0
27NOV26 80.00 C 2.83 2.83 2.83 2.55 -0.32 14 30 60 +30
27NOV26 82.50 C 0.00 0.00 0.00 1.14 -0.19 12 0 3 0
27NOV26 85.00 C 0.00 0.00 0.00 0.57 -0.09 13 0 102 0
27NOV26 87.50 C 0.44 0.44 0.44 0.30 -0.03 14 30 241 0
27NOV26 90.00 C 0.00 0.00 0.00 0.18 +0.01 14 0 14 0
27NOV26 92.50 C 0.00 0.00 0.00 0.16 +0.08 16 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.14 +0.10 18 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.13 +0.11 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.12 +0.11 22 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.11 +0.10 24 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.10 +0.09 25 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.09 +0.08 26 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.08 +0.07 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.06 +0.05 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.86 -0.25 107 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.87 -0.24 104 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.88 -0.23 101 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.88 -0.23 98 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.88 -0.24 95 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.88 -0.24 92 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.88 -0.24 89 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.89 -0.23 87 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.89 -0.23 84 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.89 -0.23 81 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.89 -0.24 79 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.89 -0.24 76 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.89 -0.24 74 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.90 -0.23 72 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.89 -0.24 69 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.89 -0.24 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.90 -0.24 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.90 -0.24 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.41 -0.23 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.91 -0.24 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.41 -0.24 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.92 -0.24 43 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.43 -0.23 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.92 -0.24 34 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 14.31 -0.36 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.92 -0.23 25 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.43 -0.25 21 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 6.92 -0.30 16 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 4.57 -0.37 14 0 1,473 0
30DEC26 80.00 C 3.22 3.22 3.22 2.76 -0.36 14 2 1,984 +2
30DEC26 82.50 C 1.90 1.90 1.90 1.42 -0.38 12 3 5,442 +3
30DEC26 85.00 C 1.03 1.03 1.03 0.80 -0.14 13 6 6,801 0
30DEC26 87.50 C 0.00 0.00 0.00 0.44 +0.01 13 0 4,263 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 +0.07 13 0 4,368 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 +0.08 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.14 +0.10 16 0 941 0
30DEC26 97.50 C 0.00 0.00 0.00 0.13 +0.11 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 +0.11 19 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.11 +0.10 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 +0.09 22 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 +0.08 23 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 +0.07 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 +0.06 25 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 +0.05 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 +0.04 26 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 31 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 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 48.86 -0.25 86 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.87 -0.24 84 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.88 -0.23 82 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.88 -0.23 79 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.88 -0.24 77 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.88 -0.24 74 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.88 -0.24 72 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.89 -0.23 70 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.89 -0.23 68 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.89 -0.23 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.89 -0.24 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.89 -0.24 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.89 -0.24 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.90 -0.23 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.89 -0.24 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.89 -0.24 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.90 -0.24 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.90 -0.24 50 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 29.41 -0.23 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.91 -0.24 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.41 -0.24 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.92 -0.24 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.43 -0.23 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.93 -0.23 27 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.31 -0.36 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.93 -0.22 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.43 -0.26 16 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 6.97 -0.40 13 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.12 -0.27 14 0 1,201 0
30MAR27 80.00 C 3.80 3.80 3.80 3.58 -0.30 13 5 489 -5
30MAR27 82.50 C 0.00 0.00 0.00 2.44 -0.15 13 0 844 0
30MAR27 85.00 C 0.00 0.00 0.00 1.61 -0.14 13 0 1,385 0
30MAR27 87.50 C 0.00 0.00 0.00 1.01 -0.13 13 0 562 0
30MAR27 90.00 C 0.00 0.00 0.00 0.61 -0.10 13 0 1,238 0
30MAR27 92.50 C 0.00 0.00 0.00 0.35 -0.09 13 0 849 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 -0.07 13 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 -0.02 13 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 +0.04 14 0 191 0
30MAR27 102.50 C 0.00 0.00 0.00 0.11 +0.06 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.10 +0.07 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.09 +0.07 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 +0.07 18 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.07 +0.06 19 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.06 +0.05 20 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.05 +0.04 20 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 22 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 24 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 26 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 28 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 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.86 -0.25 74 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.87 -0.24 73 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.88 -0.23 71 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.88 -0.23 68 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.88 -0.24 66 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.88 -0.24 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.88 -0.24 62 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.89 -0.23 60 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.89 -0.23 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.89 -0.23 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.89 -0.24 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.89 -0.24 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.89 -0.24 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.90 -0.23 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.89 -0.24 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.89 -0.24 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.90 -0.24 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.90 -0.24 42 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 29.41 -0.23 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.91 -0.24 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.41 -0.24 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.92 -0.24 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.43 -0.23 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.93 -0.23 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.31 -0.36 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.96 -0.19 16 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.44 -0.42 13 0 140 0
29JUN27 75.00 C 8.00 8.00 8.00 7.47 -0.40 14 10 1,051 0
29JUN27 77.50 C 0.00 0.00 0.00 5.89 -0.27 14 0 266 0
29JUN27 80.00 C 4.75 4.75 4.75 4.65 -0.22 14 10 527 0
29JUN27 82.50 C 3.31 3.31 3.31 3.57 -0.22 14 1 505 0
29JUN27 85.00 C 2.56 2.56 2.54 2.77 -0.14 14 13 3,003 +13
29JUN27 87.50 C 1.91 1.91 1.91 2.14 -0.12 15 5 531 0
29JUN27 90.00 C 0.00 0.00 0.00 1.65 -0.10 15 0 323 0
29JUN27 92.50 C 0.00 0.00 0.00 1.26 -0.08 15 0 311 0
29JUN27 95.00 C 0.00 0.00 0.00 0.96 -0.08 16 0 388 0
29JUN27 97.50 C 0.00 0.00 0.00 0.75 -0.06 16 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.58 -0.05 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.44 -0.05 17 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.35 -0.04 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.27 -0.03 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.22 -0.03 18 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.17 -0.02 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 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 1,507 94,942 +457
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 31 0
14AUG26 79.00 P 0.04 0.04 0.04 0.03 -0.01 22 10 37 +10
14AUG26 80.00 P 0.08 0.11 0.08 0.11 0.00 21 200 451 +140
14AUG26 81.00 P 0.25 0.32 0.25 0.33 +0.03 21 12 197 -5
14AUG26 82.00 P 0.00 0.00 0.00 0.77 +0.08 20 6 236 0
14AUG26 83.00 P 0.00 0.00 0.00 1.50 +0.19 22 0 323 0
14AUG26 84.00 P 0.00 0.00 0.00 2.42 +0.29 27 0 106 0
14AUG26 85.00 P 3.30 3.30 3.30 3.35 +0.37 28 1 28 -1
14AUG26 86.00 P 0.00 0.00 0.00 4.31 +0.36 28 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 5.31 +0.36 33 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 6.31 +0.36 39 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 7.30 +0.35 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 8.30 +0.35 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 9.30 +0.35 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 10.55 +0.60 93 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 11.55 +0.60 99 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 13.55 +0.60 111 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 14.30 +0.35 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 15.55 +0.60 123 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 16.30 +0.13 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 17.55 +0.44 134 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 18.48 +0.31 131 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 19.30 +0.13 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 20.30 +0.20 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 21.55 +0.44 155 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 22.55 +0.44 160 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
21AUG26 78.00 P 0.05 0.05 0.05 0.03 -0.02 15 20 20 +20
21AUG26 79.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 4 0
21AUG26 80.00 P 0.22 0.23 0.22 0.24 +0.01 15 9 14 +9
21AUG26 81.00 P 0.46 0.46 0.46 0.51 +0.05 15 4 4 +4
21AUG26 82.00 P 0.96 0.96 0.94 0.97 +0.08 15 49 200 +49
21AUG26 83.00 P 0.00 0.00 0.00 1.62 +0.15 15 0 15 0
21AUG26 84.00 P 0.00 0.00 0.00 2.42 +0.19 15 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 3.37 +0.27 18 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 4.32 +0.36 18 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 5.31 +0.36 20 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 6.31 +0.36 23 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 7.30 +0.35 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 8.30 +0.35 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 9.30 +0.35 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 10.55 +0.60 52 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 11.55 +0.60 56 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 13.55 +0.60 62 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 14.30 +0.35 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 15.55 +0.60 69 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 16.30 +0.13 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 17.55 +0.38 75 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 18.48 +0.31 73 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 19.30 +0.13 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 20.30 +0.13 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 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 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 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 27 1,278 +2
28AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 2,168 0
28AUG26 77.50 P 0.09 0.09 0.07 0.07 -0.01 16 45 4,049 +39
28AUG26 80.00 P 0.36 0.40 0.35 0.41 +0.02 15 426 5,986 -172
28AUG26 82.50 P 1.52 1.58 1.45 1.47 +0.14 15 160 3,532 +102
28AUG26 85.00 P 3.46 3.46 3.46 3.73 +0.43 23 5 2,501 0
28AUG26 87.50 P 0.00 0.00 0.00 5.97 +0.51 25 0 595 0
28AUG26 90.00 P 0.00 0.00 0.00 8.41 +0.45 30 0 468 0
28AUG26 92.50 P 0.00 0.00 0.00 10.88 +0.27 35 0 354 0
28AUG26 95.00 P 13.02 13.33 13.02 13.77 +0.82 56 55 90 +20
28AUG26 97.50 P 15.72 15.87 15.72 16.34 +0.66 65 65 97 +65
28AUG26 100.00 P 0.00 0.00 0.00 18.48 +0.31 58 0 10 0
28AUG26 102.50 P 20.83 20.83 20.83 21.47 +0.74 81 5 35 +5
28AUG26 105.00 P 0.00 0.00 0.00 23.37 +0.07 61 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 25.84 +0.12 62 0 10 0
28AUG26 110.00 P 28.20 28.20 28.20 28.37 +0.14 70 10 40 +9
28AUG26 112.50 P 30.81 30.81 30.69 30.85 +0.12 72 10 96 0
28AUG26 115.00 P 33.20 33.20 33.20 33.37 +0.16 79 5 44 0
28AUG26 117.50 P 0.00 0.00 0.00 35.84 +0.12 79 0 40 0
28AUG26 120.00 P 0.00 0.00 0.00 38.36 +0.14 86 0 29 0
28AUG26 122.50 P 40.63 40.63 40.63 41.26 -0.09 116 1 150 0
28AUG26 125.00 P 0.00 0.00 0.00 43.36 +0.14 93 0 25 0
28AUG26 127.50 P 45.73 45.73 45.73 46.36 +0.58 129 1 1 +1
28AUG26 130.00 P 48.20 48.20 48.20 48.35 +0.15 99 2 2 +2
28AUG26 132.50 P 0.00 0.00 0.00 50.96 +0.26 114 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 53.48 +0.29 120 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 55.99 +0.22 124 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 58.51 +0.31 129 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 60.81 +0.11 107 0 0 0
28AUG26 145.00 P 63.10 63.10 63.10 63.63 +0.38 144 1 1 +1
28AUG26 147.50 P 0.00 0.00 0.00 65.81 +0.13 113 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 68.30 +0.13 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 70.80 +0.12 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 73.30 +0.05 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 75.80 +0.13 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 78.54 +0.36 157 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 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 79 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 62 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 32 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 369 0
29SEP26 65.00 P 0.03 0.03 0.02 0.01 -0.01 21 120 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.02 17 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.05 15 0 3,868 0
29SEP26 72.50 P 0.08 0.08 0.08 0.08 -0.10 14 30 2,033 -25
29SEP26 75.00 P 0.21 0.21 0.21 0.29 -0.14 13 6 5,167 +6
29SEP26 77.50 P 0.69 0.70 0.63 0.86 -0.07 13 111 2,528 -30
29SEP26 80.00 P 1.75 1.79 1.68 2.00 +0.11 12 142 6,714 +85
29SEP26 82.50 P 3.50 3.50 3.50 3.77 +0.28 10 10 2,693 0
29SEP26 85.00 P 0.00 0.00 0.00 6.02 +0.33 0 0 2,343 0
29SEP26 87.50 P 0.00 0.00 0.00 8.65 +0.61 14 0 473 0
29SEP26 90.00 P 10.55 10.55 10.55 10.80 +0.03 0 20 680 +20
29SEP26 92.50 P 0.00 0.00 0.00 13.62 +0.36 16 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 16.12 +0.75 20 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.05 +0.13 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.53 +0.12 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 23.05 +0.07 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.53 +0.13 0 0 180 0
29SEP26 107.50 P 27.90 27.90 27.90 28.85 +0.88 50 1 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.53 +0.05 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.02 +0.05 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.52 +0.06 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.00 +0.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.51 +0.14 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 42.99 +0.12 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.50 +0.13 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.99 +0.13 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.49 +0.06 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.99 +0.06 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.48 +0.13 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.98 +0.06 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.47 +0.13 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.98 +0.06 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.47 +0.06 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.96 +0.13 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.44 +0.12 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.96 +0.14 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.45 +0.05 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.94 +0.05 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.44 +0.13 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 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 -0.04 19 0 267 0
29OCT26 70.00 P 0.08 0.08 0.08 0.18 -0.05 17 60 1,177 -60
29OCT26 72.50 P 0.00 0.00 0.00 0.36 -0.06 16 0 861 0
29OCT26 75.00 P 0.41 0.41 0.38 0.69 -0.07 15 16 1,067 0
29OCT26 77.50 P 0.99 1.00 0.92 1.29 -0.04 13 87 905 +80
29OCT26 80.00 P 2.10 2.10 2.00 2.30 +0.05 12 14 310 +12
29OCT26 82.50 P 3.73 3.75 3.67 3.87 +0.18 10 187 989 -30
29OCT26 85.00 P 5.53 5.68 5.53 6.04 +0.09 0 45 1,414 +15
29OCT26 87.50 P 0.00 0.00 0.00 8.65 +0.33 12 0 65 0
29OCT26 90.00 P 0.00 0.00 0.00 11.13 +0.36 14 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 13.62 +0.36 15 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.12 +0.74 18 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.05 +0.13 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.53 +0.05 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.05 +0.07 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.53 +0.13 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.85 +0.88 41 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.53 +0.05 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.02 +0.05 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.57 +0.11 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.00 +0.05 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.51 +0.07 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.99 +0.05 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.50 +0.07 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.99 +0.06 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.49 +0.06 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.00 +0.07 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.48 +0.07 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.98 +0.06 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.47 +0.06 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.98 +0.06 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.47 +0.06 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.96 +0.06 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.44 +0.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.96 +0.07 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.45 +0.05 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.94 +0.05 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.44 +0.07 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 0.01 -0.02 19 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.12 -0.06 17 0 27 0
27NOV26 70.00 P 0.13 0.13 0.13 0.26 -0.06 16 30 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.49 -0.07 15 0 41 0
27NOV26 75.00 P 0.59 0.59 0.59 0.90 -0.05 14 30 275 +30
27NOV26 77.50 P 1.23 1.23 1.23 1.58 0.00 14 4 339 +4
27NOV26 80.00 P 0.00 0.00 0.00 2.62 +0.09 13 0 291 0
27NOV26 82.50 P 3.82 3.82 3.82 4.12 +0.21 11 30 64 +30
27NOV26 85.00 P 0.00 0.00 0.00 6.38 +0.37 13 0 95 0
27NOV26 87.50 P 0.00 0.00 0.00 8.71 +0.34 13 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 11.15 +0.36 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.62 +0.36 14 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.12 +0.74 17 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.06 -0.03 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.55 +0.07 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.05 +0.07 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.55 +0.08 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.85 +0.88 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.54 +0.06 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.03 +0.06 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.57 +0.11 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.02 +0.07 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.51 +0.07 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.02 +0.08 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.52 +0.09 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.00 +0.07 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.51 +0.08 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.00 +0.07 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.50 +0.08 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.00 +0.08 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.48 +0.07 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.99 +0.07 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.48 +0.07 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.98 +0.08 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.47 +0.08 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.97 +0.08 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.47 +0.07 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.96 +0.07 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.46 +0.09 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 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.03 19 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.03 18 0 833 0
30DEC26 67.50 P 0.12 0.12 0.12 0.23 +0.05 17 30 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.41 +0.07 16 0 3,387 0
30DEC26 72.50 P 0.00 0.00 0.00 0.69 +0.06 15 0 1,214 0
30DEC26 75.00 P 0.73 0.75 0.73 1.16 +0.06 15 5 9,683 +5
30DEC26 77.50 P 1.45 1.45 1.41 1.84 +0.03 14 22 5,267 -1
30DEC26 80.00 P 0.00 0.00 0.00 2.85 0.00 13 0 7,623 0
30DEC26 82.50 P 4.05 4.05 4.05 4.27 +0.03 11 30 1,567 +30
30DEC26 85.00 P 0.00 0.00 0.00 6.38 +0.37 12 0 698 0
30DEC26 87.50 P 0.00 0.00 0.00 8.73 +0.36 13 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 11.15 +0.36 13 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.62 +0.36 13 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.12 +0.74 15 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.06 -0.03 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.56 +0.08 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.05 +0.07 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.55 +0.08 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.85 +0.88 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.54 +0.06 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.03 +0.06 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.57 +0.11 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.02 +0.07 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.53 +0.08 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.02 +0.08 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.52 +0.09 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.01 +0.08 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.51 +0.08 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.00 +0.07 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.50 +0.08 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.00 +0.08 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.49 +0.08 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.99 +0.07 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.49 +0.08 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.98 +0.08 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.48 +0.08 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.97 +0.08 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.47 +0.07 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.96 +0.07 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.46 +0.08 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 0.02 -0.02 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.03 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.08 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 -0.13 14 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.43 -0.17 13 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.80 -0.17 13 0 560 0
30MAR27 75.00 P 0.00 0.00 0.00 1.38 -0.12 13 0 1,651 0
30MAR27 77.50 P 0.00 0.00 0.00 2.21 -0.03 13 0 610 0
30MAR27 80.00 P 0.00 0.00 0.00 3.33 +0.07 12 0 698 0
30MAR27 82.50 P 4.35 4.35 4.35 4.78 +0.22 12 2 824 0
30MAR27 85.00 P 0.00 0.00 0.00 6.54 +0.23 12 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.85 +0.28 13 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 11.18 +0.32 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.62 +0.34 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.12 +0.37 15 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.07 -0.02 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.56 +0.08 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.05 +0.07 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.55 +0.08 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.85 +0.88 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.54 +0.06 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.03 +0.06 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.57 +0.11 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.02 +0.07 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.53 +0.08 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.02 +0.08 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.52 +0.09 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.01 +0.08 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.51 +0.08 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.00 +0.07 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.50 +0.08 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.00 +0.08 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.49 +0.08 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.99 +0.07 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.49 +0.08 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.98 +0.08 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.48 +0.08 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.97 +0.08 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.47 +0.07 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.97 +0.08 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.46 +0.08 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 24 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 20 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 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.02 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 -0.02 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 -0.03 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.13 -0.09 12 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.31 -0.12 13 0 579 0
29JUN27 70.00 P 0.00 0.00 0.00 0.64 -0.15 13 0 537 0
29JUN27 72.50 P 0.00 0.00 0.00 1.17 -0.13 13 0 3,968 0
29JUN27 75.00 P 0.00 0.00 0.00 1.94 -0.10 14 0 1,244 0
29JUN27 77.50 P 2.95 2.95 2.95 2.99 -0.03 14 2 521 +2
29JUN27 80.00 P 0.00 0.00 0.00 4.22 -0.03 14 0 356 0
29JUN27 82.50 P 0.00 0.00 0.00 5.88 +0.15 15 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.67 +0.22 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.44 +0.27 15 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.57 +0.29 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.84 +0.31 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.12 +0.19 14 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.27 +0.01 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.58 0.00 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.06 +0.07 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.55 +0.08 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.85 +0.88 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.54 +0.06 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.03 +0.06 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.57 +0.11 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.03 +0.08 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.53 +0.08 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.02 +0.08 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.52 +0.09 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.01 +0.08 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.51 +0.08 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.00 +0.07 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.50 +0.08 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.00 +0.08 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.49 +0.08 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.99 +0.07 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.49 +0.08 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.98 +0.08 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.48 +0.08 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.97 +0.08 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.47 +0.07 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.97 +0.08 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.46 +0.08 0 0 0 0
TOTAL PUT 2,163 117,497 +473
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$ 6.340
28AUG26 4.50 C 0.00 0.00 0.00 1.88 -0.02 105 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.80 0.00 111 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.70 0.00 105 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.59 -0.01 94 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.47 -0.03 76 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.37 -0.03 71 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.13 0.00 65 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.87 -0.03 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.62 -0.03 35 0 150 0
28AUG26 6.00 C 0.41 0.41 0.41 0.36 -0.06 19 40 1,265 +40
28AUG26 6.25 C 0.00 0.00 0.00 0.20 -0.02 26 0 55 0
28AUG26 6.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 930 0
28AUG26 6.75 C 0.04 0.04 0.04 0.03 -0.01 27 11 459 +3
28AUG26 7.00 C 0.01 0.01 0.01 0.01 0.00 28 10 778 +10
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.90 0.00 93 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.80 0.00 88 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 0.00 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 -0.01 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 -0.01 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 -0.01 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.02 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 -0.04 23 0 56 0
29SEP26 6.25 C 0.26 0.26 0.26 0.20 -0.02 23 100 440 +98
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 244 0
29SEP26 6.75 C 0.07 0.07 0.07 0.03 -0.01 22 80 431 +70
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,077 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,331 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 528 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.90 0.00 79 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.80 0.00 75 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.70 0.00 71 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.59 -0.01 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.49 -0.01 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.39 -0.01 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.13 -0.02 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.22 -0.03 23 0 37 0
29OCT26 6.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 110 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 456 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.80 - 67 0 0 -
27NOV26 4.70 C 0.00 0.00 0.00 1.70 0.00 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.59 -0.01 58 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.49 -0.01 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.39 -0.01 51 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.13 -0.02 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 -0.01 24 0 50 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 95 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 0.00 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 0.00 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 0.00 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.59 -0.01 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 -0.01 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.39 -0.01 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.13 -0.02 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 -0.02 25 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.02 24 0 100 0
30DEC26 6.50 C 0.26 0.26 0.26 0.21 -0.01 24 10 79 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 24 0 991 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 803 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 25 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 32 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 37 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 0.00 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.80 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 0.00 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.59 -0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.49 -0.01 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 -0.01 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.02 24 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 -0.02 24 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.01 24 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 419 0
30MAR27 7.25 C 0.19 0.19 0.19 0.13 -0.01 24 30 34 +30
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 25 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 31 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.90 0.00 42 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.80 0.00 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.70 0.00 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.59 -0.01 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.49 -0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.39 -0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.66 -0.02 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 -0.03 25 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 -0.02 25 0 24 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 -0.03 25 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.02 25 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 113 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.01 25 0 220 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 500 0
TOTAL CALL 281 34,225 +261
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 26 0 589 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 0.00 24 0 640 0
28AUG26 6.50 P 0.20 0.22 0.20 0.23 +0.02 25 7 1,459 -5
28AUG26 6.75 P 0.00 0.00 0.00 0.42 +0.02 22 0 1,261 0
28AUG26 7.00 P 0.00 0.00 0.00 0.66 +0.03 0 0 803 0
28AUG26 7.25 P 0.00 0.00 0.00 0.91 +0.03 0 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 179 -208
28AUG26 7.75 P 0.00 0.00 0.00 1.41 +0.03 0 0 584 0
28AUG26 8.00 P 1.63 1.63 1.63 1.66 +0.03 0 5 355 +5
28AUG26 8.25 P 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.41 +0.03 0 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
28AUG26 10.50 P 4.11 4.11 4.11 4.16 +0.03 0 1 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 34 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 0.08 +0.01 21 0 351 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 1,430 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 +0.02 21 0 1,175 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 +0.03 20 0 960 0
29SEP26 6.75 P 0.00 0.00 0.00 0.72 +0.03 0 0 663 0
29SEP26 7.00 P 0.89 0.90 0.89 0.95 +0.03 0 110 4,736 -50
29SEP26 7.25 P 1.15 1.15 1.15 1.19 +0.03 0 10 2,936 -10
29SEP26 7.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.67 +0.03 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 +0.03 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 +0.03 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 3.13 +0.02 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.37 +0.01 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.61 0.00 0 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.34 -0.01 0 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 4.84 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.84 -0.01 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.33 -0.02 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.83 -0.02 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.33 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.83 -0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.33 -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 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 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 23 0 0 0
29OCT26 5.50 P 0.05 0.05 0.05 0.06 +0.01 22 50 62 +50
29OCT26 5.75 P 0.00 0.00 0.00 0.12 0.00 21 0 168 0
29OCT26 6.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 402 0
29OCT26 6.25 P 0.32 0.32 0.32 0.36 +0.01 21 20 392 +20
29OCT26 6.50 P 0.00 0.00 0.00 0.54 +0.02 21 0 1,427 0
29OCT26 6.75 P 0.69 0.69 0.69 0.74 +0.02 18 30 330 +30
29OCT26 7.00 P 0.00 0.00 0.00 0.96 0.00 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.19 +0.02 0 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 +0.03 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 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 0.05 +0.01 23 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.17 +0.01 23 0 158 0
27NOV26 6.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 115 0
27NOV26 6.25 P 0.00 0.00 0.00 0.41 +0.02 22 0 345 0
27NOV26 6.50 P 0.53 0.53 0.53 0.58 +0.02 22 174 715 +174
27NOV26 6.75 P 0.00 0.00 0.00 0.77 +0.03 21 0 1 0
27NOV26 7.00 P 0.92 0.92 0.92 0.98 +0.02 16 50 100 +50
27NOV26 7.25 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 18 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 23 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 0.21 +0.01 23 0 395 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 676 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.02 23 0 149 0
30DEC26 6.50 P 0.56 0.56 0.56 0.61 +0.02 22 5 3,189 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.02 21 0 422 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 0.00 20 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 0.00 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.68 +0.03 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 +0.03 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 2.16 +0.03 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.13 +0.02 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.37 +0.01 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.84 -0.01 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.87 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.34 -0.01 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 22 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 0.00 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 0.28 +0.01 23 0 250 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 +0.01 23 0 77 0
30MAR27 6.25 P 0.47 0.47 0.47 0.52 +0.01 22 2 591 +2
30MAR27 6.50 P 0.63 0.63 0.63 0.68 +0.02 22 2 403 0
30MAR27 6.75 P 0.82 0.82 0.82 0.85 +0.02 22 2 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 +0.02 21 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.01 18 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.46 +0.02 0 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.03 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 +0.03 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.64 +0.02 0 0 49 0
30MAR27 9.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.61 0.00 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 0.00 24 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 0.00 24 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 0.00 24 0 41 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 0.00 24 0 100 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 188 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 0.00 24 0 320 0
29JUN27 6.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 441 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 +0.01 24 0 461 0
29JUN27 6.50 P 0.76 0.76 0.75 0.76 -0.01 24 37 192 +37
29JUN27 6.75 P 0.00 0.00 0.00 0.92 -0.02 23 0 65 0
29JUN27 7.00 P 1.10 1.10 1.10 1.13 0.00 24 50 128 +50
29JUN27 7.25 P 0.00 0.00 0.00 1.30 -0.03 22 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.50 -0.03 20 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.72 -0.02 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.94 -0.02 0 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
TOTAL PUT 555 37,568 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.940
28AUG26 8.00 C 0.00 0.00 0.00 4.00 -0.05 112 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.75 -0.05 105 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.50 -0.05 98 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.25 -0.05 91 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.00 -0.05 84 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.75 -0.05 77 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.51 -0.04 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.95 -0.10 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.46 -0.10 29 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.97 -0.11 24 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.53 -0.13 23 0 54 0
28AUG26 12.00 C 0.26 0.26 0.26 0.25 -0.08 26 15 197 +15
28AUG26 12.50 C 0.11 0.11 0.11 0.09 -0.04 26 22 199 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 565 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 49 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.01 -0.06 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.77 -0.05 68 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.52 -0.05 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.27 -0.03 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.02 -0.05 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.77 -0.03 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.52 -0.05 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 -0.10 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.98 -0.10 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.50 -0.10 25 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 -0.10 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.08 26 0 669 0
29SEP26 12.00 C 0.46 0.46 0.46 0.42 -0.07 26 75 1,428 +75
29SEP26 12.50 C 0.27 0.27 0.26 0.22 -0.05 26 30 740 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 1,621 0
29SEP26 13.50 C 0.07 0.07 0.07 0.05 -0.02 26 100 760 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 552 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.01 -0.06 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.77 -0.05 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.52 -0.06 54 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.27 -0.03 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.02 -0.07 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.77 -0.03 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.52 -0.06 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.23 -0.10 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.99 -0.10 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.52 -0.10 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.14 -0.05 28 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.77 -0.08 26 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.50 -0.07 26 0 30 0
29OCT26 12.50 C 0.35 0.35 0.35 0.31 -0.05 26 15 113 +10
29OCT26 13.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 75 0
29OCT26 14.00 C 0.06 0.06 0.06 0.06 -0.01 26 100 345 +100
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.27 -0.05 45 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.02 -0.07 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.77 -0.04 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.53 -0.05 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.23 -0.10 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.00 -0.09 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.55 -0.07 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.19 -0.09 27 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.40 -0.03 26 0 80 0
27NOV26 13.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 5 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 26 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 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.01 -0.06 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.77 -0.05 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 -0.06 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.27 -0.05 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 -0.07 37 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 -0.05 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.54 -0.04 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 -0.09 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 -0.07 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 -0.10 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 -0.09 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 -0.07 25 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.07 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.05 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.02 -0.05 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.77 -0.05 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.52 -0.06 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.28 -0.04 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.05 -0.04 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.83 -0.01 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.61 -0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.40 -0.01 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.16 -0.04 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.80 -0.05 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 0.00 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 -0.04 27 0 30 0
30MAR27 12.00 C 0.96 0.96 0.96 0.97 -0.02 27 50 95 -3
30MAR27 12.50 C 0.00 0.00 0.00 0.75 -0.04 26 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 0.00 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.01 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 0.00 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 0.00 26 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 0.15 -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 0.00 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 27 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 4.05 -0.02 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.82 -0.01 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.60 0.00 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.38 0.00 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.17 0.00 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.96 0.00 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.75 -0.01 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.56 0.00 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.37 0.00 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.96 -0.06 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.66 -0.08 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.39 -0.03 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.15 -0.04 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.94 -0.04 26 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.75 -0.05 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 -0.05 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
TOTAL CALL 407 12,494 +227
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 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 69 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 47 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 366 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 268 0
28AUG26 11.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 599 0
28AUG26 12.00 P 0.21 0.28 0.20 0.28 +0.03 24 123 555 +45
28AUG26 12.50 P 0.51 0.62 0.51 0.62 +0.06 24 105 150 +75
28AUG26 13.00 P 0.00 0.00 0.00 1.07 +0.08 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.56 +0.05 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.06 +0.04 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 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 38 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 785 0
29SEP26 11.00 P 0.15 0.17 0.15 0.16 +0.01 26 40 407 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.03 25 0 1,126 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.04 25 0 2,057 0
29SEP26 12.50 P 0.00 0.00 0.00 0.94 +0.06 26 0 1,096 0
29SEP26 13.00 P 0.00 0.00 0.00 1.31 0.00 21 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 +0.09 26 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.28 +0.04 27 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.78 +0.03 31 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.04 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.77 0.00 37 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.26 -0.02 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 -0.02 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 +0.07 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.76 -0.01 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.25 -0.03 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.75 +0.03 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.68 +0.03 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.01 +0.04 24 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.42 +0.07 26 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.84 +0.07 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.32 +0.08 28 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.79 +0.04 28 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.28 +0.03 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.77 0.00 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.27 -0.01 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.76 -0.02 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.26 +0.03 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 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 0.00 26 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.08 +0.04 24 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.48 +0.07 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.89 +0.02 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.33 +0.01 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.80 +0.03 26 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.28 +0.03 26 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.77 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.27 -0.01 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.76 -0.02 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.26 +0.03 32 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 0.00 25 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 0.00 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.02 25 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.04 25 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.05 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 +0.06 25 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.93 +0.01 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 0.00 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.81 +0.01 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 +0.03 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 -0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 -0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.26 +0.02 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.76 -0.01 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.26 -0.02 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.75 +0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 +0.02 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 +0.03 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.02 27 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.05 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.79 +0.06 26 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.08 +0.05 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.38 +0.09 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.72 +0.09 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.09 +0.09 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.42 +0.04 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.85 +0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.31 +0.01 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.79 +0.02 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.27 -0.01 24 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.76 -0.02 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.26 +0.02 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.76 -0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.26 -0.02 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.75 0.00 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.07 0.00 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 0.00 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.20 +0.01 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 +0.02 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.72 +0.02 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.22 +0.03 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.50 +0.02 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.83 +0.02 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.18 +0.01 26 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 0.00 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.95 -0.01 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.38 -0.01 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.83 -0.01 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.30 0.00 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.78 0.00 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.27 +0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.76 -0.01 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.26 -0.02 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.75 0.00 28 0 0 0
TOTAL PUT 268 12,735 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 72.600
28AUG26 47.00 C 0.00 0.00 0.00 25.66 -0.41 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.67 -0.33 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.67 -0.33 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.67 -0.33 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.17 -0.34 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.68 -0.34 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.18 -0.33 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.68 -0.41 0 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 10.20 -0.41 30 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 7.77 -0.42 30 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 5.49 -0.42 30 0 379 0
28AUG26 70.00 C 0.00 0.00 0.00 3.52 -0.40 30 0 615 0
28AUG26 72.50 C 1.87 1.87 1.83 1.99 -0.30 30 20 673 0
28AUG26 75.00 C 1.08 1.11 0.98 1.03 -0.22 31 111 796 +50
28AUG26 77.50 C 0.55 0.59 0.54 0.45 -0.17 30 15 903 +14
28AUG26 80.00 C 0.29 0.32 0.29 0.17 -0.09 30 3 968 0
28AUG26 82.50 C 0.19 0.19 0.19 0.06 -0.04 31 1 1,091 0
28AUG26 85.00 C 0.13 0.13 0.13 0.02 -0.02 31 1 429 0
28AUG26 87.50 C 0.10 0.10 0.10 0.01 0.00 33 1 241 0
28AUG26 90.00 C 0.07 0.08 0.06 0.01 0.00 38 36 216 +1
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.71 -0.41 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.72 -0.40 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.72 -0.40 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.72 -0.41 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.73 -0.40 50 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 26.73 -0.40 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.73 -0.41 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.73 -0.41 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.74 -0.40 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.74 -0.40 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.25 -0.40 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.68 -0.48 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.18 -0.49 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.79 -0.41 26 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 10.38 -0.40 27 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 8.08 -0.39 26 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 5.99 -0.37 26 0 393 0
29SEP26 70.00 C 0.00 0.00 0.00 4.21 -0.33 26 0 705 0
29SEP26 72.50 C 0.00 0.00 0.00 2.76 -0.21 26 0 507 0
29SEP26 75.00 C 1.70 1.70 1.70 1.77 -0.13 27 2 1,136 0
29SEP26 77.50 C 0.00 0.00 0.00 1.06 -0.16 27 0 1,178 0
29SEP26 80.00 C 0.73 0.78 0.73 0.59 -0.11 27 57 2,864 +42
29SEP26 82.50 C 0.53 0.54 0.53 0.31 -0.07 27 43 2,761 +43
29SEP26 85.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 364 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 27 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 141 0
29SEP26 97.50 C 0.12 0.12 0.10 0.01 0.00 30 60 0 -40
29OCT26 47.00 C 0.00 0.00 0.00 25.73 -0.41 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.73 -0.41 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.74 -0.40 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.74 -0.40 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.25 -0.40 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.68 -0.48 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.18 -0.50 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.83 -0.41 25 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 10.47 -0.41 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.27 -0.41 25 0 77 0
29OCT26 67.50 C 6.13 6.13 6.10 6.23 -0.47 24 30 101 +27
29OCT26 70.00 C 0.00 0.00 0.00 4.55 -0.31 24 0 65 0
29OCT26 72.50 C 0.00 0.00 0.00 3.28 -0.24 25 0 73 0
29OCT26 75.00 C 0.00 0.00 0.00 2.31 -0.17 25 0 228 0
29OCT26 77.50 C 0.00 0.00 0.00 1.57 -0.20 25 0 153 0
29OCT26 80.00 C 0.00 0.00 0.00 1.01 -0.16 25 0 382 0
29OCT26 82.50 C 0.83 0.83 0.83 0.62 -0.12 25 15 251 0
29OCT26 85.00 C 0.00 0.00 0.00 0.37 -0.09 25 0 91 0
29OCT26 87.50 C 0.00 0.00 0.00 0.22 -0.05 25 0 264 0
29OCT26 90.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 10 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.74 -0.40 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.25 -0.40 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.68 -0.48 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.18 -0.50 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.92 -0.38 25 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.67 -0.35 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.62 -0.31 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 6.71 -0.36 24 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 5.17 -0.18 24 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 3.92 -0.17 25 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 2.92 -0.17 25 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.14 -0.11 25 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.49 -0.08 25 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.01 -0.06 25 0 75 0
27NOV26 85.00 C 0.00 0.00 0.00 0.68 -0.03 25 0 60 0
27NOV26 87.50 C 0.00 0.00 0.00 0.44 -0.02 25 0 45 0
27NOV26 90.00 C 0.58 0.58 0.58 0.28 -0.01 25 15 75 +15
27NOV26 92.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.11 0.00 25 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.07 0.00 25 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 30.72 -0.40 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.72 -0.40 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.72 -0.41 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.73 -0.40 36 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 26.73 -0.40 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.73 -0.41 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.73 -0.41 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.74 -0.40 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.74 -0.40 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.25 -0.41 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.68 -0.48 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 15.21 -0.47 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.10 -0.43 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 10.97 -0.45 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 9.03 -0.45 24 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 7.49 -0.24 26 0 306 0
30DEC26 70.00 C 0.00 0.00 0.00 5.84 -0.18 25 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 4.49 -0.26 24 0 722 0
30DEC26 75.00 C 0.00 0.00 0.00 3.56 -0.17 25 0 126 0
30DEC26 77.50 C 0.00 0.00 0.00 2.67 -0.25 25 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 1.97 -0.27 25 0 215 0
30DEC26 82.50 C 0.00 0.00 0.00 1.43 -0.22 25 0 159 0
30DEC26 85.00 C 0.00 0.00 0.00 1.02 -0.17 25 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.71 -0.14 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.49 -0.12 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.33 -0.10 25 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 -0.07 25 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.72 -0.45 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.73 -0.47 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.75 -0.49 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.81 -0.47 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.84 -0.40 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.88 -0.40 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.94 -0.39 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.59 -0.38 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.31 -0.38 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.11 -0.37 25 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 14.07 -0.35 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 12.16 -0.35 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.40 -0.33 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.80 -0.31 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 7.42 -0.23 25 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 6.13 -0.16 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 5.09 -0.13 25 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 4.20 -0.14 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 3.39 -0.20 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 2.72 -0.15 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.14 -0.13 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.68 -0.13 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 1.33 -0.09 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.02 -0.08 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.76 -0.07 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.59 -0.05 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.12 -0.48 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.17 -0.48 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.24 -0.48 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.32 -0.47 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.02 -0.44 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.82 -0.32 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 16.70 -0.32 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.74 -0.50 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 13.00 -0.74 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 11.38 -0.33 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 9.93 -0.31 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 8.61 -0.28 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 7.41 -0.24 25 0 63 0
29JUN27 75.00 C 5.92 5.92 5.89 6.34 -0.25 25 10 59 0
29JUN27 77.50 C 0.00 0.00 0.00 5.41 -0.22 25 0 118 0
29JUN27 80.00 C 4.39 4.43 4.39 4.58 -0.18 25 10 107 +10
29JUN27 82.50 C 0.00 0.00 0.00 3.86 -0.19 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.25 -0.16 25 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.73 -0.12 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.35 -0.08 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.89 -0.20 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.60 -0.11 26 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 1.31 -0.12 26 0 4 0
TOTAL CALL 430 25,111 +162
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.02 -0.01 31 0 884 0
28AUG26 65.00 P 0.12 0.12 0.10 0.09 -0.01 31 20 856 +11
28AUG26 67.50 P 0.36 0.36 0.29 0.30 -0.02 30 28 446 +1
28AUG26 70.00 P 0.84 0.87 0.80 0.81 +0.02 30 141 904 -14
28AUG26 72.50 P 1.83 1.95 1.74 1.83 +0.07 30 733 1,274 +623
28AUG26 75.00 P 0.00 0.00 0.00 3.32 +0.16 30 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 5.25 +0.24 30 0 75 0
28AUG26 80.00 P 7.67 7.67 7.67 7.50 +0.32 30 12 14 +12
28AUG26 82.50 P 0.00 0.00 0.00 9.91 +0.37 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.40 +0.40 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.03 +0.44 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.54 +0.45 59 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.04 +0.45 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.54 +0.45 71 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.03 +0.44 76 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 54 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 0.06 0.06 0.06 0.03 0.00 27 60 429 0
29SEP26 60.00 P 0.13 0.13 0.13 0.08 0.00 27 95 521 +95
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 267 0
29SEP26 65.00 P 0.52 0.53 0.52 0.50 +0.01 26 55 706 +6
29SEP26 67.50 P 1.01 1.01 0.96 1.00 +0.02 26 63 590 0
29SEP26 70.00 P 1.85 1.85 1.80 1.82 +0.03 26 32 767 +2
29SEP26 72.50 P 3.10 3.15 2.98 3.08 +0.10 27 96 736 +96
29SEP26 75.00 P 0.00 0.00 0.00 4.57 +0.21 26 0 323 0
29SEP26 77.50 P 0.00 0.00 0.00 6.39 +0.25 26 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 8.47 +0.32 26 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 10.70 +0.34 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.06 +0.37 26 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 15.95 +0.40 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.39 +0.41 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.84 +0.42 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.29 +0.41 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.78 +0.43 52 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 0.00 26 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 0.00 26 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.08 0.00 25 0 150 0
29OCT26 60.00 P 0.00 0.00 0.00 0.20 0.00 25 0 46 0
29OCT26 62.50 P 0.00 0.00 0.00 0.43 0.00 25 0 119 0
29OCT26 65.00 P 0.00 0.00 0.00 0.84 +0.01 25 0 646 0
29OCT26 67.50 P 0.00 0.00 0.00 1.45 +0.03 25 0 226 0
29OCT26 70.00 P 2.28 2.28 2.28 2.35 +0.02 25 8 276 +8
29OCT26 72.50 P 0.00 0.00 0.00 3.60 +0.06 25 0 141 0
29OCT26 75.00 P 0.00 0.00 0.00 5.18 +0.15 26 0 39 0
29OCT26 77.50 P 0.00 0.00 0.00 6.99 +0.22 27 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 8.76 +0.26 25 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 10.91 +0.30 25 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.19 +0.34 25 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.02 +0.37 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.44 +0.40 36 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.87 +0.35 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.32 +0.42 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.78 +0.43 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.69 +0.06 25 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 1.18 +0.08 25 0 70 0
27NOV26 67.50 P 0.00 0.00 0.00 1.86 +0.07 25 0 31 0
27NOV26 70.00 P 0.00 0.00 0.00 2.81 +0.09 25 0 47 0
27NOV26 72.50 P 0.00 0.00 0.00 4.08 +0.30 25 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 5.65 +0.26 26 0 15 0
27NOV26 77.50 P 7.34 7.42 7.34 7.36 +0.27 26 30 86 +30
27NOV26 80.00 P 0.00 0.00 0.00 9.09 +0.34 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 11.16 +0.36 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 13.36 +0.38 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.14 +0.40 32 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.53 +0.39 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.93 +0.41 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.32 +0.38 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.81 +0.43 38 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 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 -0.04 25 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 0.95 +0.02 25 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.47 0.00 24 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.18 -0.02 24 0 121 0
30DEC26 70.00 P 0.00 0.00 0.00 3.21 +0.05 24 0 175 0
30DEC26 72.50 P 0.00 0.00 0.00 4.48 +0.07 25 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 6.00 +0.09 25 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 7.54 +0.11 24 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 9.38 +0.15 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 11.39 +0.21 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.54 +0.26 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.27 +0.31 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.59 +0.34 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.00 +0.40 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.40 +0.41 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.84 +0.43 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 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 0.27 +0.01 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 27 0
30MAR27 57.50 P 0.80 0.80 0.80 0.77 +0.03 25 15 141 +15
30MAR27 60.00 P 0.00 0.00 0.00 1.12 +0.03 25 0 157 0
30MAR27 62.50 P 0.00 0.00 0.00 1.65 +0.05 25 0 47 0
30MAR27 65.00 P 0.00 0.00 0.00 2.34 +0.07 25 0 118 0
30MAR27 67.50 P 3.13 3.13 3.13 3.19 +0.10 24 6 12 +6
30MAR27 70.00 P 0.00 0.00 0.00 4.21 +0.09 24 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 5.42 +0.05 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 6.88 +0.08 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.66 +0.31 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 10.29 +0.23 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.16 +0.26 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.58 +0.30 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.73 +0.32 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.95 +0.35 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.23 +0.36 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.57 +0.38 30 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 25.96 +0.41 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 0.00 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.94 +0.03 26 0 20 0
29JUN27 57.50 P 1.43 1.43 1.43 1.37 +0.04 26 30 74 +17
29JUN27 60.00 P 0.00 0.00 0.00 1.92 +0.05 26 0 100 0
29JUN27 62.50 P 2.60 2.60 2.60 2.58 +0.05 26 1 30 +1
29JUN27 65.00 P 3.35 3.35 3.35 3.39 +0.05 26 15 19 +15
29JUN27 67.50 P 0.00 0.00 0.00 4.36 +0.04 26 0 20 0
29JUN27 70.00 P 0.00 0.00 0.00 5.48 +0.04 26 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 6.84 +0.16 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 8.26 +0.16 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 9.86 +0.19 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 11.56 +0.23 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.34 +0.17 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.37 +0.27 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.41 +0.28 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.59 +0.31 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.83 +0.34 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.05 +0.33 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.29 +0.37 30 0 0 0
TOTAL PUT 1,440 20,964 +924
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.680
28AUG26 34.00 C 0.00 0.00 0.00 12.73 -0.42 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.73 -0.42 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.73 -0.42 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.73 -0.42 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.73 -0.43 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.73 -0.43 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.74 -0.42 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.75 -0.42 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.78 -0.41 28 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.85 -0.39 28 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.98 -0.36 28 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.20 -0.33 28 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 1.54 -0.22 28 0 70 0
28AUG26 47.00 C 0.00 0.00 0.00 0.99 -0.21 27 0 248 0
28AUG26 48.00 C 0.61 0.61 0.61 0.66 -0.16 29 30 150 +15
28AUG26 49.00 C 0.39 0.39 0.39 0.38 -0.09 28 1 69 0
28AUG26 50.00 C 0.28 0.28 0.28 0.21 -0.07 28 5 464 0
28AUG26 52.50 C 0.08 0.09 0.08 0.04 -0.02 29 295 645 +290
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.76 -0.42 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.76 -0.42 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.76 -0.42 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.76 -0.43 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.77 -0.42 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.77 -0.42 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.77 -0.43 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.77 -0.43 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.78 -0.42 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.78 -0.42 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.79 -0.42 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.82 -0.39 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.81 -0.41 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.83 -0.41 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.89 -0.39 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.97 -0.38 25 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.12 -0.35 25 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 3.34 -0.31 25 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 2.64 -0.27 25 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 1.97 -0.30 24 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 -0.19 24 0 119 0
29SEP26 48.00 C 0.00 0.00 0.00 1.08 -0.15 24 0 220 0
29SEP26 49.00 C 0.00 0.00 0.00 0.77 -0.13 24 0 355 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 -0.12 25 0 204 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 113 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.77 -0.43 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.78 -0.42 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.78 -0.42 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.81 -0.40 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.82 -0.39 26 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.83 -0.41 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.87 -0.41 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.96 -0.39 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.09 -0.37 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.29 -0.34 23 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 3.55 -0.32 23 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 2.86 -0.23 23 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 2.30 -0.21 23 0 20 0
29OCT26 47.00 C 1.79 1.79 1.79 1.80 -0.20 23 7 47 +2
29OCT26 48.00 C 0.00 0.00 0.00 1.42 -0.17 23 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 1.12 -0.12 23 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 0.86 -0.12 24 0 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.39 -0.07 23 0 21 0
29OCT26 55.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.02 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 27 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 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 8.87 -0.34 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.89 -0.41 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.98 -0.40 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.11 -0.39 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.30 -0.37 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.55 -0.35 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.86 -0.33 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.22 -0.23 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.67 -0.22 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.19 -0.20 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.79 -0.17 23 0 33 0
27NOV26 49.00 C 0.00 0.00 0.00 1.46 -0.14 23 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 1.17 -0.16 23 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.63 -0.12 23 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.32 -0.06 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 475 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 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 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.76 -0.43 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.77 -0.42 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.77 -0.42 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.85 -0.35 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.84 -0.36 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.89 -0.31 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.93 -0.27 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.98 -0.26 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.06 -0.25 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.17 -0.22 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.18 -0.34 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.37 -0.31 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.61 -0.28 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.90 -0.25 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.24 -0.22 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.59 -0.25 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.10 -0.18 23 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 2.57 -0.16 23 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 -0.20 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 -0.18 23 0 266 0
30DEC26 50.00 C 1.46 1.46 1.46 1.48 -0.15 23 2 32 -2
30DEC26 52.50 C 0.00 0.00 0.00 0.92 -0.04 23 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.52 -0.02 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 24 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.99 -0.49 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.06 -0.50 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.32 -0.34 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.46 -0.25 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.59 -0.28 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.76 -0.27 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.77 -0.39 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.03 -0.37 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.31 -0.36 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.63 -0.35 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.02 -0.33 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.44 -0.30 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.91 -0.30 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.44 -0.23 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.00 -0.22 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 2.62 -0.20 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.28 -0.14 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.57 -0.16 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 -0.14 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 -0.11 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.07 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.05 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.02 -0.01 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.39 -0.40 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.51 -0.39 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.65 -0.39 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.81 -0.38 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.01 -0.37 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.23 -0.36 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.50 -0.35 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.79 -0.33 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.12 -0.32 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.30 -0.29 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.71 -0.29 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.18 -0.26 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.67 -0.26 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.22 -0.22 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.78 -0.23 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.39 -0.19 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.03 -0.19 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.25 -0.17 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.65 -0.13 23 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 -0.10 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.89 -0.05 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 -0.07 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
TOTAL CALL 340 6,661 +305
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 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 44 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 35 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
28AUG26 41.00 P 0.05 0.06 0.05 0.02 0.00 29 45 68 +30
28AUG26 42.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 80 0
28AUG26 43.00 P 0.15 0.15 0.15 0.12 +0.03 29 15 170 +2
28AUG26 44.00 P 0.27 0.27 0.27 0.23 +0.04 28 30 216 -15
28AUG26 45.00 P 0.37 0.53 0.37 0.47 +0.09 28 263 493 +136
28AUG26 46.00 P 0.73 0.88 0.73 0.83 +0.16 29 112 417 -2
28AUG26 47.00 P 1.23 1.38 1.20 1.32 +0.21 29 106 192 +36
28AUG26 48.00 P 0.00 0.00 0.00 1.90 +0.26 28 0 157 0
28AUG26 49.00 P 0.00 0.00 0.00 2.64 +0.32 28 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.48 +0.36 28 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.83 +0.41 29 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.32 +0.42 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.82 +0.42 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.32 +0.42 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.82 +0.42 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.32 +0.42 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.82 +0.42 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.32 +0.42 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.82 +0.42 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.32 +0.42 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 124 0
29SEP26 42.00 P 0.00 0.00 0.00 0.30 +0.07 25 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 0.48 +0.09 25 0 138 0
29SEP26 44.00 P 0.00 0.00 0.00 0.75 +0.13 25 0 215 0
29SEP26 45.00 P 1.05 1.05 1.05 1.07 +0.15 25 5 272 0
29SEP26 46.00 P 1.45 1.53 1.45 1.51 +0.18 25 39 285 +8
29SEP26 47.00 P 0.00 0.00 0.00 2.08 +0.25 26 0 328 0
29SEP26 48.00 P 0.00 0.00 0.00 2.64 +0.28 25 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 3.34 +0.32 25 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.11 +0.35 25 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 6.27 +0.39 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.70 +0.48 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.14 +0.21 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.57 +0.16 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.06 +0.42 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.56 +0.43 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.05 +0.43 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.54 +0.43 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.03 +0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.53 +0.43 44 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 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.48 +0.07 24 0 13 0
29OCT26 43.00 P 0.00 0.00 0.00 0.71 +0.10 24 0 27 0
29OCT26 44.00 P 0.00 0.00 0.00 1.00 +0.12 24 0 21 0
29OCT26 45.00 P 1.41 1.41 1.41 1.38 +0.15 24 15 211 +15
29OCT26 46.00 P 1.82 1.85 1.73 1.82 +0.17 24 27 96 +14
29OCT26 47.00 P 0.00 0.00 0.00 2.36 +0.21 24 0 68 0
29OCT26 48.00 P 0.00 0.00 0.00 2.97 +0.23 24 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 3.58 +0.19 23 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.31 +0.31 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.39 +0.37 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.75 +0.46 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.17 +0.24 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.62 +0.21 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.06 +0.42 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.56 +0.43 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.05 +0.43 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.54 +0.43 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.32 +0.03 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.48 +0.05 23 0 35 0
27NOV26 42.00 P 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.94 +0.08 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.26 +0.09 23 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.64 +0.11 23 0 2 0
27NOV26 46.00 P 2.16 2.16 2.16 2.09 +0.13 23 7 7 +7
27NOV26 47.00 P 0.00 0.00 0.00 2.63 +0.18 23 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.24 +0.19 24 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.83 +0.14 23 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.53 +0.26 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.53 +0.32 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.84 +0.45 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.21 +0.28 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.64 +0.23 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.07 +0.22 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.56 +0.43 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.05 +0.43 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.54 +0.43 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 +0.04 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.34 +0.08 23 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.48 +0.09 23 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.66 +0.11 23 0 13 0
30DEC26 42.00 P 0.00 0.00 0.00 0.88 +0.12 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 1.15 +0.13 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.48 +0.14 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.87 +0.14 23 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.34 +0.17 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.86 +0.18 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.46 +0.26 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.09 +0.33 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.79 +0.36 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.71 +0.39 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.93 +0.26 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.25 +0.23 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.66 +0.25 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.12 +0.25 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.56 +0.43 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.05 +0.43 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.54 +0.43 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.03 +0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.53 +0.43 32 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 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.46 +0.02 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.63 +0.04 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 +0.03 22 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 1.00 +0.04 22 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.27 +0.06 22 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.57 +0.06 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.93 +0.07 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.35 +0.09 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.82 +0.08 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.35 +0.16 22 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.92 +0.12 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.57 +0.33 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.22 +0.22 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.05 +0.28 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.26 +0.37 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.36 +0.31 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.76 +0.28 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.23 +0.34 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.65 +0.30 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.05 +0.43 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.54 +0.43 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.03 +0.42 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.53 +0.43 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.63 +0.04 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 +0.05 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.03 +0.07 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.28 +0.08 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.57 +0.11 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.88 +0.10 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.26 +0.13 24 0 65 0
29JUN27 44.00 P 2.72 2.72 2.72 2.65 +0.13 24 2 54 +2
29JUN27 45.00 P 0.00 0.00 0.00 3.11 +0.16 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.59 +0.17 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.13 +0.20 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.70 +0.21 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.32 +0.24 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.96 +0.24 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.52 +0.27 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.75 +0.32 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.58 +0.01 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.83 +0.35 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.23 +0.34 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.65 +0.30 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.06 +0.42 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.54 +0.43 0 0 0 0
TOTAL PUT 666 6,654 +233
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$ 27.200
14AUG26 19.00 C 0.00 0.00 0.00 8.24 - 198 0 0 -
14AUG26 19.25 C 0.00 0.00 0.00 8.05 -0.83 229 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 7.86 -0.76 247 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 7.63 -0.73 246 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 7.38 -0.75 238 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 6.89 -0.74 226 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 6.27 -0.85 167 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 5.86 -0.77 187 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 5.36 -0.76 172 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 4.85 -0.72 155 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 4.33 -0.74 136 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 3.82 -0.75 120 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 3.26 -0.81 89 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 2.76 -0.81 77 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 2.21 -0.86 41 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 1.76 -0.82 53 0 0 0
14AUG26 26.00 C 1.45 1.45 1.33 1.29 -0.81 47 39 39 +39
14AUG26 26.50 C 1.70 1.70 0.97 0.86 -0.83 42 30 45 0
14AUG26 27.00 C 1.25 1.25 0.53 0.52 -0.72 41 75 74 +30
14AUG26 27.50 C 0.40 0.40 0.29 0.27 -0.58 40 49 88 +13
14AUG26 28.00 C 0.39 0.39 0.13 0.13 -0.40 41 523 707 +488
14AUG26 28.50 C 0.33 0.33 0.08 0.06 -0.24 42 102 335 +91
14AUG26 29.00 C 0.09 0.09 0.05 0.02 -0.13 41 21 254 +17
14AUG26 29.50 C 0.08 0.08 0.04 0.01 -0.06 44 11 333 0
14AUG26 30.00 C 0.02 0.02 0.02 0.01 -0.02 52 1 201 0
14AUG26 30.50 C 0.03 0.03 0.03 0.01 0.00 59 100 315 +100
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 115 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 99 0 135 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 8.32 - 132 0 0 -
21AUG26 19.25 C 0.00 0.00 0.00 8.07 - 128 0 0 -
21AUG26 19.50 C 0.00 0.00 0.00 7.86 -0.81 133 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 7.63 -0.78 133 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 7.38 -0.79 128 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.89 -0.75 122 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 6.32 -0.82 100 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.86 -0.78 100 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 5.36 -0.78 92 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 4.85 -0.82 83 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 4.33 -0.75 72 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 3.82 -0.81 64 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 3.26 -0.83 46 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 2.76 -0.84 39 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 2.27 -0.84 35 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 1.80 -0.85 32 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 1.44 -0.82 37 0 0 0
21AUG26 26.50 C 1.83 1.83 1.83 1.07 -0.76 36 15 15 +15
21AUG26 27.00 C 1.43 1.43 1.22 0.76 -0.68 35 30 30 +30
21AUG26 27.50 C 0.73 0.73 0.57 0.53 -0.56 36 780 660 +660
21AUG26 28.00 C 0.77 0.77 0.33 0.34 -0.46 36 539 515 +499
21AUG26 28.50 C 0.00 0.00 0.00 0.22 -0.35 36 0 16 0
21AUG26 29.00 C 0.19 0.19 0.14 0.13 -0.26 36 55 155 +33
21AUG26 29.50 C 0.00 0.00 0.00 0.08 -0.18 37 0 2 0
21AUG26 30.00 C 0.09 0.09 0.09 0.05 -0.11 38 60 90 +60
21AUG26 30.50 C 0.00 0.00 0.00 0.03 -0.07 39 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 4 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 17.78 -0.93 242 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.53 -0.94 236 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.28 -0.94 231 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.81 -0.82 234 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.31 -0.82 223 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.82 -0.89 217 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.32 -0.90 207 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.82 -0.89 197 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.32 -0.76 188 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 13.82 -0.82 179 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.32 -0.81 171 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 12.82 -0.81 162 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.32 -0.79 155 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.79 -0.94 138 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.29 -0.94 131 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.79 -0.84 124 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.32 -0.80 125 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.82 -0.77 118 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.33 -0.90 114 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.83 -0.73 107 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.33 -0.80 101 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.86 -0.89 100 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.38 -0.79 97 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.33 -0.90 77 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.36 -0.78 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.33 -0.92 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.32 -0.85 42 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 2.44 -0.81 41 0 620 0
28AUG26 26.00 C 1.71 1.71 1.71 1.68 -0.78 40 1 384 0
28AUG26 27.00 C 1.34 1.34 1.08 1.02 -0.65 38 60 461 0
28AUG26 28.00 C 0.88 0.88 0.61 0.58 -0.44 38 124 2,142 +3
28AUG26 29.00 C 0.66 0.66 0.32 0.31 -0.32 38 137 3,284 -50
28AUG26 30.00 C 0.36 0.36 0.18 0.15 -0.23 39 304 3,126 -51
28AUG26 31.00 C 0.22 0.22 0.10 0.07 -0.15 39 456 2,247 -295
28AUG26 32.00 C 0.12 0.12 0.07 0.03 -0.10 39 331 1,898 -311
28AUG26 33.00 C 0.05 0.05 0.05 0.02 -0.06 43 2 1,397 -2
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 1,519 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,256 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 17.89 -0.82 164 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.65 -0.82 163 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.40 -0.82 159 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.90 -0.82 151 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.40 -0.81 144 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.90 -0.82 137 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.41 -0.81 133 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.91 -0.82 126 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.40 -0.83 119 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.92 -0.81 116 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.42 -0.81 111 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.86 -0.82 96 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.42 -0.77 100 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.92 -0.82 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.36 -0.87 82 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.92 -0.86 86 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.36 -0.89 73 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.87 -0.86 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.36 -0.87 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.87 -0.87 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.38 -0.87 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.90 -0.86 58 0 0 0
29SEP26 20.00 C 7.41 7.41 7.41 7.42 -0.91 56 4 5 +4
29SEP26 21.00 C 0.00 0.00 0.00 6.45 -0.90 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.43 -0.96 42 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.48 -0.95 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.66 -0.73 39 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 2.88 -0.67 38 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.19 -0.71 37 0 1,719 0
29SEP26 27.00 C 1.70 1.70 1.70 1.64 -0.60 37 45 4,036 +45
29SEP26 28.00 C 1.40 1.40 1.20 1.23 -0.47 38 101 6,176 +65
29SEP26 29.00 C 1.23 1.23 0.87 0.88 -0.39 38 542 2,128 +199
29SEP26 30.00 C 0.79 0.81 0.67 0.61 -0.32 38 70 5,472 -40
29SEP26 31.00 C 0.55 0.55 0.46 0.42 -0.25 38 692 1,644 +284
29SEP26 32.00 C 0.49 0.49 0.34 0.29 -0.19 39 273 3,390 +90
29SEP26 33.00 C 0.37 0.37 0.25 0.19 -0.14 39 575 4,753 -185
29SEP26 34.00 C 0.28 0.28 0.18 0.13 -0.10 39 413 2,595 +6
29SEP26 35.00 C 0.15 0.15 0.15 0.09 -0.07 40 5 2,812 -5
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 4,217 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 1,547 0
29SEP26 38.00 C 0.11 0.11 0.11 0.03 -0.03 42 13 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.89 -0.89 137 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.65 -0.95 136 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.40 -0.90 132 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.91 -0.82 128 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.40 -0.83 120 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.92 -0.80 117 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.41 -0.90 110 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.91 -0.83 105 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.42 -0.81 101 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.92 -0.81 96 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.45 -0.92 95 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.94 -0.77 89 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.44 -0.82 85 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.94 -0.88 81 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.43 -0.90 76 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.94 -0.92 73 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.44 -0.89 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.90 -0.84 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.45 -0.89 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.96 -0.82 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.47 -0.84 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.98 -0.85 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.49 -0.89 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.56 -0.88 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.63 -0.76 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.78 -0.71 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.86 -0.71 38 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.13 -0.68 37 0 105 0
29OCT26 26.00 C 2.58 2.58 2.58 2.55 -0.57 38 15 543 -15
29OCT26 27.00 C 0.00 0.00 0.00 1.99 -0.60 38 0 508 0
29OCT26 28.00 C 2.07 2.07 1.60 1.54 -0.52 37 30 1,014 -15
29OCT26 29.00 C 1.46 1.46 1.33 1.18 -0.45 38 48 1,015 +3
29OCT26 30.00 C 1.21 1.21 1.21 0.89 -0.38 38 30 1,138 0
29OCT26 31.00 C 0.00 0.00 0.00 0.67 -0.32 38 0 177 0
29OCT26 32.00 C 0.62 0.62 0.62 0.50 -0.26 38 31 704 -30
29OCT26 33.00 C 0.00 0.00 0.00 0.37 -0.22 38 0 1,063 0
29OCT26 34.00 C 0.39 0.39 0.39 0.27 -0.18 38 1 301 -1
29OCT26 35.00 C 0.00 0.00 0.00 0.20 -0.14 39 0 170 0
29OCT26 36.00 C 0.00 0.00 0.00 0.14 -0.12 39 0 330 0
29OCT26 37.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.07 39 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 440 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.92 -0.86 125 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.65 -0.95 119 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.40 -0.90 116 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.91 -0.88 112 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.40 -0.86 105 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.94 -0.80 105 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.43 -0.88 99 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.93 -0.81 94 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.45 -0.87 92 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.92 -0.83 85 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.45 -0.92 83 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.94 -0.89 78 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.44 -0.88 75 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.94 -0.88 71 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.44 -0.89 67 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.95 -0.91 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.45 -0.88 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.95 -0.86 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.51 -0.86 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.03 -0.75 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.55 -0.83 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.07 -0.83 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.60 -0.80 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.66 -0.78 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.77 -0.77 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.95 -0.72 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.06 -0.86 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.40 -0.67 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.81 -0.62 38 0 0 0
27NOV26 27.00 C 2.53 2.53 2.53 2.31 -0.61 38 30 30 +30
27NOV26 28.00 C 2.31 2.40 2.01 1.89 -0.51 38 81 456 +36
27NOV26 29.00 C 1.83 1.83 1.83 1.54 -0.47 38 24 534 +24
27NOV26 30.00 C 1.31 1.32 1.31 1.25 -0.41 39 2 33 0
27NOV26 31.00 C 1.09 1.09 1.09 1.02 -0.34 39 1 176 -1
27NOV26 32.00 C 1.05 1.05 1.05 0.81 -0.32 39 15 30 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.65 -0.28 39 0 105 0
27NOV26 34.00 C 0.00 0.00 0.00 0.52 -0.25 40 0 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.41 -0.23 40 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.33 -0.21 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.26 -0.19 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.21 -0.17 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 -0.16 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.13 -0.14 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.11 -0.12 42 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.10 42 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 -0.10 42 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.08 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.07 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.06 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.06 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.92 -0.87 111 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.65 -0.95 106 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.40 -0.90 103 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.93 -0.87 101 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.40 -0.90 94 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.94 -0.86 93 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.45 -0.86 89 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.93 -0.89 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.45 -0.87 81 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.96 -0.86 78 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.46 -0.91 75 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.96 -0.87 71 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.46 -0.87 67 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.97 -0.86 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.47 -0.87 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.95 -0.91 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.50 -0.83 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.01 -0.82 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.53 -0.84 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.04 -0.85 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.58 -0.80 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.11 -0.82 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.66 -0.81 46 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.76 -0.75 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.92 -0.72 41 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.14 -0.75 40 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 4.30 -0.85 37 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.67 -0.68 37 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 3.11 -0.67 37 0 405 0
30DEC26 27.00 C 2.76 2.76 2.76 2.64 -0.59 38 33 1,619 +33
30DEC26 28.00 C 2.28 2.28 2.28 2.21 -0.53 38 8 5,949 +3
30DEC26 29.00 C 0.00 0.00 0.00 1.85 -0.49 38 0 578 0
30DEC26 30.00 C 1.66 1.66 1.66 1.55 -0.44 38 20 670 0
30DEC26 31.00 C 1.37 1.37 1.29 1.30 -0.39 39 106 1,460 +105
30DEC26 32.00 C 1.17 1.17 1.17 1.09 -0.32 39 1 884 0
30DEC26 33.00 C 0.93 0.93 0.91 0.91 -0.29 39 225 2,374 +225
30DEC26 34.00 C 0.78 0.78 0.78 0.75 -0.24 39 10 2,388 +10
30DEC26 35.00 C 0.68 0.68 0.68 0.63 -0.21 40 9 1,258 -9
30DEC26 36.00 C 0.57 0.57 0.57 0.52 -0.18 40 10 188 -10
30DEC26 37.00 C 0.00 0.00 0.00 0.43 -0.16 40 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 -0.13 40 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.12 41 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.09 41 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.08 41 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.93 -0.86 87 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.68 -0.92 85 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.43 -0.87 83 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.93 -0.87 79 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.44 -0.86 76 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.94 -0.87 72 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.45 -0.86 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.95 -0.87 66 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.46 -0.86 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.96 -0.86 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.46 -0.91 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.98 -0.85 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.48 -0.86 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.00 -0.84 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.52 -0.82 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.07 -0.79 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.60 -0.76 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.16 -0.75 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.70 -0.75 44 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.26 -0.76 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.83 -0.75 43 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.41 -0.73 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.99 -0.73 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.20 -0.70 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.45 -0.74 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.75 -0.71 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.10 -0.68 39 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 4.42 -0.73 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 3.89 -0.68 37 0 681 0
30MAR27 27.00 C 3.62 3.62 3.62 3.44 -0.64 38 20 592 +15
30MAR27 28.00 C 3.13 3.13 3.13 3.02 -0.57 38 5 1,546 0
30MAR27 29.00 C 0.00 0.00 0.00 2.64 -0.54 38 0 201 0
30MAR27 30.00 C 0.00 0.00 0.00 2.33 -0.49 38 0 292 0
30MAR27 31.00 C 0.00 0.00 0.00 2.04 -0.45 38 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 -0.41 39 0 362 0
30MAR27 33.00 C 1.65 1.65 1.65 1.58 -0.38 39 10 551 +10
30MAR27 34.00 C 0.00 0.00 0.00 1.39 -0.35 39 0 367 0
30MAR27 35.00 C 0.00 0.00 0.00 1.23 -0.30 40 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 -0.27 40 0 146 0
30MAR27 37.00 C 0.00 0.00 0.00 0.95 -0.25 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.84 -0.22 40 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.74 -0.21 40 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 -0.19 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.58 -0.17 41 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 -0.15 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 -0.16 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 -0.14 42 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.37 -0.12 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.32 -0.12 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.29 -0.11 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 -0.06 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.94 -0.85 73 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.69 -0.91 71 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.43 -0.87 68 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.94 -0.87 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.45 -0.85 62 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.95 -0.87 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.48 -0.83 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.03 -0.79 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.53 -0.79 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.06 -0.76 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.59 -0.78 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.12 -0.77 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.66 -0.83 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.22 -0.81 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.77 -0.81 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.31 -0.79 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.88 -0.72 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.46 -0.71 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.02 -0.73 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.60 -0.74 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.20 -0.79 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.80 -0.71 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.41 -0.77 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.67 -0.64 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.97 -0.68 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.31 -0.67 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.64 -0.73 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.08 -0.64 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.59 -0.60 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.11 -0.57 38 0 11 0
29JUN27 28.00 C 4.09 4.09 4.09 3.69 -0.58 38 85 134 +85
29JUN27 29.00 C 0.00 0.00 0.00 3.32 -0.59 38 0 130 0
29JUN27 30.00 C 0.00 0.00 0.00 2.98 -0.45 38 0 123 0
29JUN27 31.00 C 2.82 2.82 2.76 2.68 -0.48 38 19 121 +18
29JUN27 32.00 C 0.00 0.00 0.00 2.41 -0.38 38 0 264 0
29JUN27 33.00 C 2.50 2.50 2.29 2.17 -0.41 39 30 449 +10
29JUN27 34.00 C 0.00 0.00 0.00 1.96 -0.35 39 0 25 0
29JUN27 35.00 C 2.00 2.00 1.82 1.79 -0.27 39 2 29 0
29JUN27 36.00 C 1.67 1.67 1.67 1.61 -0.25 39 1 53 -1
29JUN27 37.00 C 0.00 0.00 0.00 1.46 -0.19 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.32 -0.16 40 0 50 0
29JUN27 39.00 C 0.00 0.00 0.00 1.19 -0.14 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.05 -0.12 40 0 43 0
29JUN27 41.00 C 1.10 1.10 1.10 0.96 -0.10 40 1 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.89 -0.03 41 0 118 0
29JUN27 43.00 C 0.87 0.87 0.87 0.80 -0.04 41 4 47 -4
29JUN27 44.00 C 0.79 0.80 0.77 0.74 -0.01 41 25 25 +25
29JUN27 45.00 C 0.73 0.73 0.71 0.68 +0.01 41 18 26 +18
29JUN27 46.00 C 0.66 0.68 0.63 0.61 +0.01 41 22 32 +22
29JUN27 47.00 C 0.63 0.63 0.61 0.56 +0.03 42 15 11 +4
29JUN27 48.00 C 0.58 0.58 0.57 0.52 +0.04 42 6 6 0
29JUN27 49.00 C 0.53 0.53 0.53 0.47 +0.04 42 4 4 0
29JUN27 50.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.29 +0.07 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.24 +0.08 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.20 +0.07 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.17 +0.06 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 +0.06 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 +0.05 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
TOTAL CALL 7,575 114,257 +2,437
14AUG26 19.00 P 0.00 0.00 0.00 0.01 - 167 0 0 -
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 95 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 75 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
14AUG26 25.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
14AUG26 26.00 P 0.04 0.04 0.04 0.06 +0.03 42 5 5 +5
14AUG26 26.50 P 0.06 0.14 0.06 0.14 +0.08 40 33 140 +22
14AUG26 27.00 P 0.09 0.28 0.08 0.29 +0.16 39 173 385 +67
14AUG26 27.50 P 0.18 0.39 0.18 0.55 +0.30 38 35 136 +20
14AUG26 28.00 P 0.48 0.87 0.33 0.89 +0.46 36 417 867 +383
14AUG26 28.50 P 0.65 1.25 0.60 1.32 +0.62 33 520 587 +373
14AUG26 29.00 P 1.01 1.71 1.01 1.84 +0.80 49 30 273 +15
14AUG26 29.50 P 0.00 0.00 0.00 2.30 +0.80 0 0 117 0
14AUG26 30.00 P 1.89 1.89 1.89 2.80 +0.84 0 15 60 +15
14AUG26 30.50 P 0.00 0.00 0.00 3.35 +0.91 81 0 45 -15
14AUG26 31.00 P 0.00 0.00 0.00 3.80 +0.86 0 0 30 0
14AUG26 31.50 P 0.00 0.00 0.00 4.30 +0.86 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 4.80 +0.86 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 5.30 +0.86 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 5.80 +0.86 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 6.30 +0.86 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 6.80 +0.80 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 7.30 +0.86 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 7.80 +0.86 0 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 8.30 +0.86 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 8.80 +0.86 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 9.30 +0.86 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 9.80 +0.86 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 10.30 +0.86 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 10.80 +0.86 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 11.30 +0.86 0 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 11.80 +0.86 0 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 12.30 +0.80 0 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
21AUG26 19.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 24.50 P 0.03 0.03 0.03 0.03 +0.01 37 115 145 0
21AUG26 25.00 P 0.06 0.06 0.06 0.06 +0.03 37 230 130 -100
21AUG26 25.50 P 0.00 0.00 0.00 0.11 +0.05 36 0 140 0
21AUG26 26.00 P 0.00 0.00 0.00 0.19 +0.08 35 0 2 0
21AUG26 26.50 P 0.23 0.34 0.23 0.32 +0.13 34 2 37 +1
21AUG26 27.00 P 0.45 0.50 0.43 0.52 +0.22 34 921 846 +829
21AUG26 27.50 P 0.48 0.77 0.48 0.78 +0.32 34 164 163 +153
21AUG26 28.00 P 0.00 0.00 0.00 1.10 +0.43 34 0 0 0
21AUG26 28.50 P 1.07 1.40 1.07 1.47 +0.53 34 16 54 +16
21AUG26 29.00 P 0.00 0.00 0.00 1.88 +0.62 33 0 0 0
21AUG26 29.50 P 1.60 1.60 1.60 2.36 +0.74 36 15 15 +15
21AUG26 30.00 P 2.01 2.01 2.01 2.83 +0.75 37 15 15 +15
21AUG26 30.50 P 0.00 0.00 0.00 3.35 +0.86 46 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 3.80 +0.85 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.30 +0.84 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 4.80 +0.85 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.30 +0.86 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 5.80 +0.86 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.30 +0.86 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 6.80 +0.80 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.30 +0.86 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 7.80 +0.86 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 8.30 +0.86 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 8.80 +0.86 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 9.30 +0.86 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 9.80 +0.84 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 10.30 +0.86 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 10.80 +0.86 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 11.30 +0.85 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 11.80 +0.86 0 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 0.00 185 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 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 0.00 156 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 42 0 2,302 0
28AUG26 24.00 P 0.06 0.06 0.06 0.08 +0.01 41 10 1,780 +10
28AUG26 25.00 P 0.09 0.16 0.09 0.19 +0.05 40 92 2,059 -20
28AUG26 26.00 P 0.25 0.39 0.25 0.39 +0.11 38 193 2,308 +74
28AUG26 27.00 P 0.50 0.76 0.50 0.74 +0.23 36 198 2,848 +18
28AUG26 28.00 P 0.90 1.30 0.88 1.29 +0.42 35 409 3,066 +12
28AUG26 29.00 P 1.50 2.10 1.50 2.00 +0.49 34 92 3,444 +70
28AUG26 30.00 P 0.00 0.00 0.00 2.91 +0.71 38 0 776 0
28AUG26 31.00 P 0.00 0.00 0.00 3.84 +0.81 38 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 4.81 +0.77 39 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.80 +0.86 0 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.80 +0.80 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.80 +0.79 0 0 0 -100
28AUG26 36.00 P 0.00 0.00 0.00 8.80 +0.86 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.80 +0.80 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.80 +0.86 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.80 +0.86 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.80 +0.86 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.80 +0.86 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.80 +0.85 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.80 +0.80 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.80 +0.86 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.80 +0.86 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.80 +0.86 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.80 +0.86 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.80 +0.86 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.80 +0.86 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.80 +0.86 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.30 +0.86 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.80 +0.86 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.30 +0.86 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.80 +0.86 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.30 +0.86 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.80 +0.86 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.30 +0.86 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.80 +0.86 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.30 +0.86 0 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 0.00 106 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 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 92 0 0 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 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.50 P 0.01 0.01 0.01 0.01 0.00 69 15 223 -15
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 686 0
29SEP26 19.50 P 0.02 0.02 0.02 0.01 0.00 38 17 1,065 +17
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4,493 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 1,657 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 2,384 0
29SEP26 23.00 P 0.19 0.19 0.18 0.18 +0.06 37 6 2,944 +3
29SEP26 24.00 P 0.22 0.33 0.22 0.33 +0.10 37 168 7,530 +37
29SEP26 25.00 P 0.44 0.54 0.44 0.56 +0.16 37 666 6,497 +264
29SEP26 26.00 P 0.67 0.89 0.67 0.88 +0.23 36 119 3,592 +25
29SEP26 27.00 P 1.00 1.33 1.00 1.32 +0.32 36 725 7,027 -146
29SEP26 28.00 P 1.42 1.80 1.42 1.88 +0.44 37 80 3,901 +35
29SEP26 29.00 P 2.00 2.40 2.00 2.48 +0.47 35 30 1,992 +20
29SEP26 30.00 P 2.71 3.20 2.71 3.20 +0.51 35 40 2,384 +10
29SEP26 31.00 P 0.00 0.00 0.00 4.11 +0.67 38 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.01 +0.73 39 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 5.88 +0.81 37 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 +0.76 39 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.82 +0.81 39 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.80 +0.82 0 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.80 +0.80 0 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.80 +0.86 0 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 11.80 +0.86 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.80 +0.86 0 0 0 -4
29SEP26 41.00 P 0.00 0.00 0.00 13.80 +0.86 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.80 +0.85 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.80 +0.80 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.80 +0.86 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.80 +0.86 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.80 +0.86 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.80 +0.86 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.80 +0.86 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.80 +0.86 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.80 +0.86 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.30 +0.86 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.80 +0.86 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.30 +0.86 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.80 +0.86 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.30 +0.86 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 37.80 +0.86 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.30 +0.86 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.80 +0.86 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.30 +0.86 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 +0.04 41 0 607 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 88 0
29OCT26 21.00 P 0.14 0.15 0.14 0.17 +0.06 39 22 335 0
29OCT26 22.00 P 0.23 0.23 0.23 0.28 +0.09 39 20 345 0
29OCT26 23.00 P 0.32 0.32 0.32 0.44 +0.13 38 10 296 +10
29OCT26 24.00 P 0.53 0.61 0.53 0.66 +0.17 38 31 783 +1
29OCT26 25.00 P 0.75 0.80 0.75 0.94 +0.20 37 11 341 +11
29OCT26 26.00 P 0.97 1.26 0.97 1.30 +0.24 36 40 982 +30
29OCT26 27.00 P 1.38 1.72 1.38 1.75 +0.28 35 165 768 +30
29OCT26 28.00 P 1.88 2.28 1.88 2.31 +0.36 35 57 1,089 +6
29OCT26 29.00 P 2.90 2.90 2.90 3.00 +0.48 36 10 1,330 0
29OCT26 30.00 P 0.00 0.00 0.00 3.72 +0.56 36 0 784 0
29OCT26 31.00 P 0.00 0.00 0.00 4.55 +0.66 37 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.28 +0.51 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.13 +0.65 33 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.03 +0.76 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.94 +0.78 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.89 +0.81 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.82 +0.72 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.80 +0.74 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.94 +0.92 39 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.92 +0.94 39 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.91 +0.84 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.90 +0.84 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.89 +0.85 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.88 +0.85 41 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.87 +0.85 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.86 +0.85 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.86 +0.86 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.85 +0.86 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.85 +0.86 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.84 +0.86 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.33 +0.86 42 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.82 +0.87 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.31 +0.87 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.80 +0.86 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.30 +0.86 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.80 +0.86 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.30 +0.86 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.80 +0.86 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.30 +0.86 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 17.00 P 0.05 0.05 0.05 0.03 +0.01 40 4 4 +4
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 52 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
27NOV26 19.00 P 0.11 0.11 0.11 0.09 +0.02 38 64 74 +64
27NOV26 19.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
27NOV26 21.00 P 0.25 0.25 0.25 0.27 +0.05 38 2 49 +2
27NOV26 22.00 P 0.38 0.38 0.38 0.40 +0.06 37 3 47 +3
27NOV26 23.00 P 0.55 0.55 0.55 0.61 +0.11 37 60 140 +60
27NOV26 24.00 P 0.72 0.72 0.72 0.87 +0.14 37 26 123 +26
27NOV26 25.00 P 1.07 1.18 1.07 1.21 +0.20 37 130 295 +128
27NOV26 26.00 P 1.41 1.58 1.41 1.61 +0.24 37 62 182 +62
27NOV26 27.00 P 1.84 2.10 1.84 2.12 +0.33 37 298 280 +244
27NOV26 28.00 P 2.36 2.66 2.36 2.70 +0.40 37 1,573 1,588 +1,558
27NOV26 29.00 P 2.96 3.10 2.95 3.35 +0.47 37 129 236 +129
27NOV26 30.00 P 0.00 0.00 0.00 4.01 +0.47 37 0 326 0
27NOV26 31.00 P 0.00 0.00 0.00 4.82 +0.53 38 0 243 0
27NOV26 32.00 P 0.00 0.00 0.00 5.63 +0.54 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.47 +0.55 39 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 7.34 +0.64 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.24 +0.71 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.16 +0.73 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.08 +0.72 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.02 +0.71 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.96 +0.71 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.93 +0.76 36 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.91 +0.76 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.90 +0.81 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.89 +0.81 37 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.88 +0.85 37 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.89 +0.87 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.88 +0.87 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.87 +0.87 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.86 +0.82 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.86 +0.83 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.85 +0.83 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.33 +0.86 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.82 +0.85 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.31 +0.86 50 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.80 +0.86 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.30 +0.86 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.80 +0.86 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.30 +0.86 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.80 +0.86 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.30 +0.86 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 38 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 38 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 37 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 38 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 0.00 37 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 185 0
30DEC26 19.50 P 0.21 0.21 0.21 0.18 +0.01 37 10 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.04 37 0 1,003 0
30DEC26 22.00 P 0.51 0.57 0.51 0.56 +0.08 37 65 813 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.12 37 0 1,638 0
30DEC26 24.00 P 1.05 1.10 1.04 1.10 +0.17 37 207 1,073 +207
30DEC26 25.00 P 1.25 1.41 1.25 1.44 +0.19 36 33 2,849 -3
30DEC26 26.00 P 1.86 1.86 1.86 1.87 +0.25 36 3 3,079 0
30DEC26 27.00 P 2.28 2.33 2.28 2.38 +0.30 37 3 2,455 +3
30DEC26 28.00 P 0.00 0.00 0.00 2.96 +0.38 37 0 984 0
30DEC26 29.00 P 0.00 0.00 0.00 3.59 +0.42 37 0 1,549 0
30DEC26 30.00 P 0.00 0.00 0.00 4.35 +0.59 38 0 762 0
30DEC26 31.00 P 0.00 0.00 0.00 5.02 +0.48 37 0 668 0
30DEC26 32.00 P 0.00 0.00 0.00 5.81 +0.52 38 0 80 0
30DEC26 33.00 P 6.50 6.50 6.50 6.66 +0.74 38 1 1,106 +1
30DEC26 34.00 P 0.00 0.00 0.00 7.51 +0.62 39 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 8.38 +0.67 39 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 +0.69 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.18 +0.68 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.11 +0.70 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.05 +0.75 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.00 +0.83 38 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.96 +0.78 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.92 +0.79 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.89 +0.74 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.88 +0.76 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.89 +0.80 38 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.88 +0.87 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.89 +0.85 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.88 +0.84 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.87 +0.84 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.86 +0.84 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.34 +0.86 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.83 +0.86 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.31 +0.86 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.80 +0.86 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.30 +0.86 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.80 +0.86 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.30 +0.86 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.80 +0.86 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.30 +0.86 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.04 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.06 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.07 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 +0.08 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 +0.09 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.10 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 +0.11 38 0 655 0
30MAR27 21.00 P 0.75 0.75 0.75 0.73 +0.09 37 2 815 +2
30MAR27 22.00 P 0.00 0.00 0.00 0.97 +0.11 37 0 762 0
30MAR27 23.00 P 1.21 1.21 1.21 1.27 +0.16 37 15 1,423 +15
30MAR27 24.00 P 0.00 0.00 0.00 1.61 +0.19 37 0 1,216 0
30MAR27 25.00 P 0.00 0.00 0.00 2.00 +0.21 37 0 962 0
30MAR27 26.00 P 0.00 0.00 0.00 2.47 +0.27 37 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 +0.31 37 0 1,227 0
30MAR27 28.00 P 0.00 0.00 0.00 3.55 +0.35 37 0 1,081 0
30MAR27 29.00 P 4.11 4.11 4.11 4.18 +0.40 37 15 532 0
30MAR27 30.00 P 0.00 0.00 0.00 4.88 +0.50 37 0 317 0
30MAR27 31.00 P 0.00 0.00 0.00 5.58 +0.51 37 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 6.28 +0.46 37 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 7.12 +0.54 38 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 7.93 +0.61 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.77 +0.64 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.62 +0.66 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.50 +0.69 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.39 +0.71 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.30 +0.73 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.22 +0.75 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.13 +0.74 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.07 +0.76 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.01 +0.77 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.97 +0.79 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.93 +0.84 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.89 +0.73 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.89 +0.77 36 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.88 +0.79 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.87 +0.84 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.91 +0.89 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.38 +0.89 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.85 +0.88 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.33 +0.85 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.81 +0.85 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.30 +0.86 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.80 +0.86 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.30 +0.86 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.80 +0.86 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.30 +0.86 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 +0.05 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 +0.06 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 +0.08 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.21 +0.09 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 +0.11 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.31 +0.11 38 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 +0.12 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.45 +0.14 38 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.53 +0.16 38 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.62 +0.16 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.72 +0.18 38 0 18 0
29JUN27 20.00 P 0.82 0.82 0.82 0.84 +0.20 38 25 466 +25
29JUN27 21.00 P 0.00 0.00 0.00 1.04 +0.17 37 0 213 0
29JUN27 22.00 P 1.26 1.26 1.26 1.33 +0.17 37 1 743 +1
29JUN27 23.00 P 1.70 1.70 1.70 1.65 +0.15 37 10 1,140 +10
29JUN27 24.00 P 0.00 0.00 0.00 2.03 +0.18 37 0 884 0
29JUN27 25.00 P 2.36 2.36 2.36 2.46 +0.21 37 10 184 +10
29JUN27 26.00 P 2.91 2.91 2.91 2.94 +0.25 37 10 324 +10
29JUN27 27.00 P 3.32 3.42 3.32 3.48 +0.30 37 20 531 +20
29JUN27 28.00 P 0.00 0.00 0.00 4.05 +0.33 37 0 338 0
29JUN27 29.00 P 0.00 0.00 0.00 4.66 +0.36 37 0 440 0
29JUN27 30.00 P 0.00 0.00 0.00 5.35 +0.44 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.05 +0.49 38 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.73 +0.48 37 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.54 +0.54 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.32 +0.56 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.13 +0.60 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.96 +0.61 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.81 +0.63 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.67 +0.65 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.55 +0.70 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.44 +0.66 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 14.35 +0.73 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.27 +0.68 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.19 +0.70 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.11 +0.64 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.05 +0.95 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.00 +0.73 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.96 +0.77 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.92 +0.75 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.88 +0.72 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.91 +0.89 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.42 +0.87 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.87 +0.90 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.34 +0.86 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.82 +0.86 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.30 +0.86 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.80 +0.86 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.30 +0.86 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.80 +0.86 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.30 +0.86 0 0 0 0
TOTAL PUT 8,713 135,405 +4,813
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$ 78.400
28AUG26 50.00 C 0.00 0.00 0.00 28.47 +0.45 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.97 +0.44 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.48 +0.45 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.98 +0.45 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.48 +0.44 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.99 +0.45 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.49 +0.45 28 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.99 +0.44 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.50 +0.45 20 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 6.00 +0.44 12 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.57 +0.38 14 0 130 0
28AUG26 77.50 C 1.28 1.40 1.28 1.48 +0.21 13 85 341 -12
28AUG26 80.00 C 0.31 0.31 0.31 0.40 +0.08 14 42 377 +42
28AUG26 82.50 C 0.00 0.00 0.00 0.06 +0.01 14 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.48 +0.44 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.48 +0.44 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.48 +0.44 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.49 +0.45 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.99 +0.44 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.50 +0.45 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.00 +0.44 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.50 +0.44 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.01 +0.44 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.51 +0.44 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.02 +0.45 18 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.52 +0.44 0 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 6.04 +0.42 12 0 83 0
29SEP26 75.00 C 0.00 0.00 0.00 3.61 +0.35 10 0 143 0
29SEP26 77.50 C 0.00 0.00 0.00 1.83 +0.22 12 0 612 0
29SEP26 80.00 C 0.68 0.72 0.68 0.74 +0.10 13 4 342 +3
29SEP26 82.50 C 0.25 0.25 0.25 0.25 +0.04 13 5 110 +4
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.01 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 15 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 20 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 28.49 +0.45 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.99 +0.44 32 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.50 +0.45 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.00 +0.44 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.50 +0.44 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.01 +0.44 22 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.51 +0.44 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.02 +0.45 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.53 +0.44 13 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 6.04 +0.33 10 0 37 0
29OCT26 75.00 C 0.00 0.00 0.00 3.95 +0.40 13 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.23 +0.19 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 1.15 +0.11 12 0 34 0
29OCT26 82.50 C 0.00 0.00 0.00 0.54 +0.08 13 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.21 +0.02 13 0 25 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 0.00 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 19 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.50 +0.45 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.00 +0.44 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.50 +0.44 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.01 +0.44 18 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.51 +0.44 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.02 +0.44 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.57 +0.42 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.22 +0.48 12 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 4.25 +0.33 12 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.65 +0.23 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.53 +0.15 13 0 24 0
27NOV26 82.50 C 0.00 0.00 0.00 0.81 +0.10 13 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.40 +0.05 13 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.17 +0.02 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.48 +0.44 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.48 +0.44 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.49 +0.45 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.99 +0.44 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.50 +0.45 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.00 +0.44 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.50 +0.44 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.01 +0.44 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.53 +0.44 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.11 +0.42 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.57 +0.42 7 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.43 +0.32 11 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.60 +0.26 12 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.09 +0.19 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.95 +0.14 13 0 70 0
30DEC26 82.50 C 0.00 0.00 0.00 1.14 +0.08 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.04 13 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 +0.01 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 +0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 28.30 28.30 28.30 28.69 +0.45 16 1 1 +1
30MAR27 52.50 C 0.00 0.00 0.00 26.24 +0.45 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.78 +0.44 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.33 +0.44 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.88 +0.44 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.45 +0.43 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.06 +0.42 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.39 +0.39 0 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.25 +0.35 10 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.29 +0.31 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.56 +0.26 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.08 +0.21 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.89 +0.15 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.97 +0.12 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.29 +0.07 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.81 +0.04 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.49 +0.03 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 +0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 +0.01 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 29.05 +0.45 16 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.61 +0.44 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.18 +0.45 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.75 +0.45 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.32 +0.88 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 16.93 +0.43 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.58 +0.41 12 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.30 +0.72 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.86 +0.33 10 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.93 +0.26 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.23 +0.22 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.74 +0.16 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.51 +0.11 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.53 +0.07 12 0 24 0
29JUN27 85.00 C 0.00 0.00 0.00 1.76 +0.04 12 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.19 +0.02 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.78 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.50 -0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.32 0.00 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.20 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 -0.01 12 0 0 0
TOTAL CALL 137 4,597 +38
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 398 0
28AUG26 75.00 P 0.13 0.13 0.13 0.07 -0.06 14 44 455 -42
28AUG26 77.50 P 0.65 0.65 0.60 0.54 -0.24 14 54 335 +40
28AUG26 80.00 P 2.30 2.30 2.00 1.96 -0.40 15 85 211 +56
28AUG26 82.50 P 0.00 0.00 0.00 4.11 -0.44 14 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.60 -0.45 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 9.10 -0.45 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.60 -0.45 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.10 -0.45 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.98 -0.54 64 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.47 -0.55 70 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.97 -0.55 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 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 16 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 375 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.04 13 0 294 0
29SEP26 75.00 P 0.66 0.66 0.52 0.44 -0.12 13 25 363 +9
29SEP26 77.50 P 1.66 1.66 1.32 1.29 -0.24 13 30 95 +30
29SEP26 80.00 P 2.95 2.95 2.95 2.80 -0.36 14 2 46 +2
29SEP26 82.50 P 0.00 0.00 0.00 4.76 -0.41 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.11 -0.43 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 9.77 -0.25 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.07 -0.44 13 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.57 -0.88 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.41 -0.61 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.90 -0.69 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.40 -0.74 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 132 0
29OCT26 72.50 P 0.00 0.00 0.00 0.24 -0.08 13 0 54 0
29OCT26 75.00 P 0.00 0.00 0.00 0.70 -0.17 13 0 85 0
29OCT26 77.50 P 0.00 0.00 0.00 1.62 -0.26 13 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 3.08 -0.36 13 0 76 0
29OCT26 82.50 P 0.00 0.00 0.00 5.05 -0.42 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.16 -0.43 13 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.77 -0.26 18 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.07 -0.44 12 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.92 -0.54 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.41 -0.62 31 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.91 -0.69 34 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.40 -0.75 37 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 16 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.14 -0.03 13 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.40 -0.07 13 0 17 0
27NOV26 75.00 P 0.00 0.00 0.00 0.95 -0.13 13 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 1.90 -0.22 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.31 -0.33 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 5.20 -0.39 14 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.22 -0.42 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.77 -0.27 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.07 -0.44 13 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.92 -0.54 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.41 -0.62 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.91 -0.69 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.40 -0.75 33 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 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 24 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 19 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 0.03 -0.01 13 0 57 0
30DEC26 67.50 P 0.21 0.21 0.21 0.09 -0.02 13 6 69 -6
30DEC26 70.00 P 0.00 0.00 0.00 0.24 -0.06 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.57 -0.12 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 1.19 -0.19 13 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 2.18 -0.26 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.58 -0.33 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.38 -0.39 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.31 -0.65 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.77 -0.60 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.08 -0.44 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.92 -0.54 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.41 -0.62 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.91 -0.69 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.41 -0.74 30 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 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.16 0.16 0.16 0.01 0.00 15 17 2 -17
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 0.04 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 -0.05 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.51 -0.09 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.98 -0.13 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.70 -0.19 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.71 -0.26 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 4.07 -0.32 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.76 -0.36 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.76 -0.42 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.77 -0.60 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.10 -0.82 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.00 -0.46 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.57 -0.46 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.13 -0.47 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.61 -0.56 27 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 0.01 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 -0.02 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 -0.04 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.33 -0.09 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.65 -0.12 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.14 -0.19 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.89 -0.24 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 2.90 -0.31 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.23 -0.37 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.88 -0.41 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.83 -0.43 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.05 -0.32 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.11 -0.81 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.01 -0.45 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.57 -0.46 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.14 -0.46 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.61 -0.56 24 0 0 0
TOTAL PUT 263 5,301 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.340
28AUG26 35.00 C 0.00 0.00 0.00 13.52 -0.53 87 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.52 -0.53 80 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.53 -0.52 75 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.54 -0.51 69 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.53 -0.53 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.39 -0.67 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.40 -0.66 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.40 -0.66 24 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 5.40 -0.67 19 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.42 -0.66 22 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.47 -0.65 22 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 2.57 -0.63 22 0 1,156 0
28AUG26 47.00 C 0.00 0.00 0.00 1.79 -0.57 22 0 1,453 0
28AUG26 48.00 C 1.26 1.26 1.15 1.15 -0.45 22 88 1,620 -5
28AUG26 49.00 C 0.85 0.85 0.77 0.69 -0.35 22 60 1,365 0
28AUG26 50.00 C 0.58 0.58 0.43 0.37 -0.26 22 240 1,541 +60
28AUG26 52.50 C 0.09 0.10 0.08 0.05 -0.08 22 64 1,119 -50
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.62 -0.43 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.61 -0.45 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.62 -0.44 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.63 -0.45 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.53 -0.59 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.51 -0.64 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.53 -0.66 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.56 -0.66 22 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 5.63 -0.64 22 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.73 -0.62 22 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 -0.60 22 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.13 -0.55 22 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 2.45 -0.51 22 0 1,509 0
29SEP26 48.00 C 1.87 1.87 1.87 1.87 -0.39 22 60 2,053 +43
29SEP26 49.00 C 1.65 1.65 1.65 1.36 -0.36 22 30 1,268 0
29SEP26 50.00 C 1.24 1.24 1.24 0.97 -0.33 22 1 942 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.18 22 0 1,803 0
29SEP26 55.00 C 0.18 0.18 0.15 0.13 -0.08 22 77 4,465 -17
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 612 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 423 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.73 -0.42 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.73 -0.44 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.78 -0.41 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.78 -0.43 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.81 -0.44 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.65 -0.65 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.70 -0.65 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 6.78 -0.64 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.89 -0.62 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.06 -0.59 22 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 4.40 -0.44 24 0 416 0
29OCT26 46.00 C 0.00 0.00 0.00 3.56 -0.53 22 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 2.91 -0.56 22 0 337 0
29OCT26 48.00 C 0.00 0.00 0.00 2.34 -0.42 22 0 306 0
29OCT26 49.00 C 0.00 0.00 0.00 1.85 -0.42 22 0 260 0
29OCT26 50.00 C 0.00 0.00 0.00 1.44 -0.37 22 0 250 0
29OCT26 52.50 C 0.78 0.78 0.78 0.74 -0.23 22 1 449 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.33 -0.14 22 0 290 0
29OCT26 57.50 C 0.17 0.17 0.17 0.14 -0.06 22 17 270 +17
29OCT26 60.00 C 0.10 0.10 0.10 0.05 -0.03 22 30 13 -30
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.82 -0.61 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.90 -0.65 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.02 -0.64 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.18 -0.62 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.39 -0.59 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.65 -0.57 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.96 -0.55 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.31 -0.56 22 0 202 0
27NOV26 48.00 C 0.00 0.00 0.00 2.76 -0.53 22 0 60 0
27NOV26 49.00 C 2.51 2.51 2.34 2.27 -0.43 22 75 180 +60
27NOV26 50.00 C 2.09 2.09 2.09 1.87 -0.36 22 30 120 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.10 -0.25 23 0 246 0
27NOV26 55.00 C 0.00 0.00 0.00 0.59 -0.20 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.30 -0.12 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.14 -0.07 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.91 -0.43 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.94 -0.44 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.85 -0.57 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.07 -0.40 29 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.96 -0.56 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.05 -0.56 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.18 -0.61 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.34 -0.59 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.54 -0.57 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 5.78 -0.55 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.08 -0.51 23 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.43 -0.48 23 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 3.75 -0.44 23 0 1,274 0
30DEC26 48.00 C 0.00 0.00 0.00 3.19 -0.51 22 0 1,939 0
30DEC26 49.00 C 2.85 2.85 2.85 2.75 -0.34 23 30 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.30 -0.33 23 0 928 0
30DEC26 52.50 C 0.00 0.00 0.00 1.46 -0.27 23 0 1,652 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 -0.17 23 0 675 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 -0.13 24 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.08 23 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.05 24 0 207 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.08 -0.43 32 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.14 -0.42 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.20 -0.43 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.30 -0.40 29 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.39 -0.40 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.24 -0.67 23 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.40 -0.61 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.60 -0.60 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.85 -0.58 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.13 -0.57 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.48 -0.53 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 4.86 -0.50 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.29 -0.49 23 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 3.83 -0.40 24 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 3.40 -0.41 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 2.87 -0.50 23 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.08 -0.33 24 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 -0.27 24 0 248 0
30MAR27 57.50 C 1.14 1.14 1.14 0.95 -0.20 24 30 288 +30
30MAR27 60.00 C 0.00 0.00 0.00 0.62 -0.15 23 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 -0.10 23 0 117 0
30MAR27 65.00 C 0.40 0.40 0.40 0.25 -0.08 23 1 257 -1
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.05 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.21 -0.38 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.27 -0.39 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.38 -0.39 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.50 -0.40 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.66 -0.39 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.83 -0.39 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.77 -0.67 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.04 -0.58 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.34 -0.58 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.70 -0.54 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.21 -0.41 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.63 -0.49 24 0 1,204 0
29JUN27 47.00 C 5.50 5.50 5.50 5.09 -0.48 24 1 16 +1
29JUN27 48.00 C 0.00 0.00 0.00 4.62 -0.48 24 0 103 0
29JUN27 49.00 C 0.00 0.00 0.00 4.17 -0.47 24 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 3.75 -0.42 24 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 2.84 -0.35 24 0 222 0
29JUN27 55.00 C 0.00 0.00 0.00 2.12 -0.29 24 0 129 0
29JUN27 57.50 C 1.84 1.85 1.84 1.56 -0.25 24 171 365 +171
29JUN27 60.00 C 0.00 0.00 0.00 1.13 -0.21 24 0 544 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 -0.17 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.58 -0.14 24 0 58 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 -0.10 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
TOTAL CALL 1,006 51,000 +310
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 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 50 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 41 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 1,354 0
28AUG26 46.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 2,029 0
28AUG26 47.00 P 0.40 0.40 0.40 0.39 +0.08 22 130 1,690 +130
28AUG26 48.00 P 0.70 0.76 0.70 0.74 +0.17 22 167 1,316 +65
28AUG26 49.00 P 1.16 1.27 1.16 1.27 +0.24 22 98 1,739 +7
28AUG26 50.00 P 0.00 0.00 0.00 1.96 +0.33 22 0 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 4.17 +0.59 21 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 6.86 +0.86 46 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 9.16 +0.66 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.66 +0.56 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.16 +0.56 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.66 +0.56 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.16 +0.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.66 +0.56 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.16 +0.56 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 1,288 0
29SEP26 43.00 P 0.17 0.17 0.17 0.12 +0.02 22 60 1,478 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 +0.05 22 0 1,077 0
29SEP26 45.00 P 0.40 0.41 0.40 0.39 +0.07 22 4 8,222 0
29SEP26 46.00 P 0.61 0.61 0.61 0.62 +0.10 22 1 4,699 0
29SEP26 47.00 P 0.80 0.80 0.80 0.90 +0.10 22 1 1,933 +1
29SEP26 48.00 P 0.00 0.00 0.00 1.33 +0.17 22 0 2,435 0
29SEP26 49.00 P 1.83 1.83 1.83 1.88 +0.28 22 9 1,415 0
29SEP26 50.00 P 0.00 0.00 0.00 2.43 +0.27 21 0 1,148 0
29SEP26 52.50 P 0.00 0.00 0.00 4.39 +0.50 22 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 6.86 +0.78 29 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 9.16 +0.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.66 +0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.16 +0.56 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.66 +0.56 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.16 +0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.66 +0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.16 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.66 +0.56 0 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 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 22 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.29 +0.04 22 0 285 0
29OCT26 44.00 P 0.42 0.42 0.42 0.46 +0.08 22 2 558 +2
29OCT26 45.00 P 0.60 0.60 0.60 0.68 +0.10 22 20 193 0
29OCT26 46.00 P 0.00 0.00 0.00 0.96 +0.13 22 0 516 0
29OCT26 47.00 P 0.00 0.00 0.00 1.31 +0.16 22 0 259 0
29OCT26 48.00 P 0.00 0.00 0.00 1.73 +0.18 22 0 181 0
29OCT26 49.00 P 0.00 0.00 0.00 2.26 +0.29 22 0 341 0
29OCT26 50.00 P 0.00 0.00 0.00 2.87 +0.33 22 0 520 0
29OCT26 52.50 P 0.00 0.00 0.00 4.63 +0.45 22 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 6.86 +0.64 24 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 9.16 +0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.66 +0.56 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.16 +0.56 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.66 +0.56 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.16 +0.56 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.66 +0.56 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.16 +0.56 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 1 0
27NOV26 42.00 P 0.37 0.37 0.37 0.34 +0.04 23 60 90 +60
27NOV26 43.00 P 0.00 0.00 0.00 0.49 +0.05 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.70 +0.08 23 0 23 0
27NOV26 45.00 P 0.89 0.94 0.89 0.94 +0.09 23 6 38 +6
27NOV26 46.00 P 0.00 0.00 0.00 1.26 +0.13 23 0 61 0
27NOV26 47.00 P 0.00 0.00 0.00 1.62 +0.16 23 0 23 0
27NOV26 48.00 P 2.03 2.03 2.03 2.09 +0.24 23 50 52 +50
27NOV26 49.00 P 0.00 0.00 0.00 2.61 +0.27 23 0 137 0
27NOV26 50.00 P 0.00 0.00 0.00 3.18 +0.30 23 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 4.88 +0.39 22 0 200 0
27NOV26 55.00 P 0.00 0.00 0.00 6.92 +0.49 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 9.21 +0.58 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.66 +0.54 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.16 +0.56 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.66 +0.56 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.16 +0.56 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.66 +0.56 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.16 +0.56 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 +0.06 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.55 +0.08 24 0 889 0
30DEC26 43.00 P 0.00 0.00 0.00 0.72 +0.07 23 0 900 0
30DEC26 44.00 P 0.00 0.00 0.00 0.95 +0.08 23 0 619 0
30DEC26 45.00 P 0.00 0.00 0.00 1.22 +0.09 23 0 763 0
30DEC26 46.00 P 0.00 0.00 0.00 1.56 +0.14 23 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 1.97 +0.18 23 0 2,008 0
30DEC26 48.00 P 2.41 2.44 2.41 2.41 +0.17 23 73 1,992 +47
30DEC26 49.00 P 2.77 2.77 2.77 3.00 +0.28 24 60 397 +30
30DEC26 50.00 P 0.00 0.00 0.00 3.62 +0.31 24 0 297 0
30DEC26 52.50 P 0.00 0.00 0.00 5.19 +0.41 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 7.14 +0.50 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.29 +0.54 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.68 +0.50 23 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.16 +0.56 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.66 +0.56 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.16 +0.56 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.66 +0.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.16 +0.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.66 +0.56 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.42 +0.04 23 0 441 0
30MAR27 39.00 P 0.50 0.52 0.50 0.54 +0.04 23 2 519 +2
30MAR27 40.00 P 0.63 0.65 0.63 0.72 +0.06 23 2 544 +2
30MAR27 41.00 P 0.00 0.00 0.00 0.94 +0.07 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.16 +0.06 23 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.43 +0.12 23 0 810 0
30MAR27 44.00 P 0.00 0.00 0.00 1.75 +0.14 23 0 907 0
30MAR27 45.00 P 0.00 0.00 0.00 2.10 +0.15 23 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.51 +0.16 23 0 387 0
30MAR27 47.00 P 2.92 2.92 2.91 2.95 +0.18 23 83 445 +20
30MAR27 48.00 P 0.00 0.00 0.00 3.46 +0.22 23 0 190 0
30MAR27 49.00 P 0.00 0.00 0.00 4.00 +0.21 23 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 4.59 +0.26 22 0 231 0
30MAR27 52.50 P 0.00 0.00 0.00 6.38 +0.36 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.26 +0.42 23 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.13 +0.29 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.31 +0.32 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.57 +0.33 19 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.91 +0.34 0 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.31 +0.37 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.74 +0.40 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.17 +0.41 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.84 +0.65 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.42 +0.02 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.56 +0.03 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 +0.04 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.87 +0.04 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.09 +0.06 24 0 137 0
29JUN27 41.00 P 1.23 1.23 1.23 1.29 +0.02 23 24 45 +24
29JUN27 42.00 P 0.00 0.00 0.00 1.58 +0.09 23 0 91 0
29JUN27 43.00 P 0.00 0.00 0.00 1.88 +0.10 23 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 2.24 +0.13 23 0 86 0
29JUN27 45.00 P 0.00 0.00 0.00 2.61 +0.13 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 3.05 +0.17 23 0 2,060 0
29JUN27 47.00 P 0.00 0.00 0.00 3.50 +0.17 23 0 1,469 0
29JUN27 48.00 P 0.00 0.00 0.00 4.01 +0.22 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.54 +0.22 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.11 +0.26 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.89 +0.33 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.70 +0.39 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.46 +0.30 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.54 +0.29 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.79 +0.35 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.04 +0.33 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.41 +0.37 14 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.76 +0.35 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.21 +0.40 0 0 0 0
TOTAL PUT 852 72,204 +446
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$ 24.240
14AUG26 16.25 C 0.00 0.00 0.00 8.03 +0.82 223 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 7.78 +0.87 215 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 7.53 +0.85 208 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 7.28 +0.86 200 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 7.03 +0.86 193 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 6.79 +0.87 194 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 6.53 +0.80 179 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 6.28 +0.86 172 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 6.03 +0.86 165 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 5.78 +0.80 158 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 5.53 +0.85 152 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 5.28 +0.80 145 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 5.03 +0.87 138 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 4.78 +0.87 132 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 4.53 +0.87 125 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 4.28 +0.87 118 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 3.78 +0.87 106 0 0 0
14AUG26 21.00 C 3.11 3.11 3.11 3.27 +0.86 87 20 0 0
14AUG26 21.50 C 0.00 0.00 0.00 2.83 +0.91 98 0 0 -30
14AUG26 22.00 C 0.00 0.00 0.00 2.25 +0.81 48 0 45 0
14AUG26 22.50 C 1.62 1.76 1.62 1.79 +0.80 58 60 165 +15
14AUG26 23.00 C 1.14 1.14 1.14 1.30 +0.74 47 45 232 -30
14AUG26 23.50 C 0.33 0.95 0.33 0.86 +0.56 43 150 687 -16
14AUG26 24.00 C 0.35 0.61 0.35 0.49 +0.37 40 85 134 +39
14AUG26 24.50 C 0.26 0.37 0.18 0.24 +0.19 40 148 253 +18
14AUG26 25.00 C 0.15 0.16 0.10 0.10 +0.08 40 84 133 +23
14AUG26 25.50 C 0.09 0.09 0.05 0.04 +0.03 41 125 125 +115
14AUG26 26.00 C 0.04 0.04 0.03 0.01 0.00 40 14 33 +14
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 103 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 7.54 +0.86 114 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 7.29 +0.87 110 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 7.03 +0.83 101 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.79 +0.86 102 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.54 +0.81 98 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 6.29 +0.86 94 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.04 +0.86 90 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.78 +0.80 82 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.53 +0.85 78 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 5.28 +0.80 75 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.03 +0.86 71 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.79 +0.87 72 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.53 +0.86 64 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 4.28 +0.86 61 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.78 +0.86 54 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 3.27 +0.84 43 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.83 +0.88 52 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 2.28 +0.79 34 0 0 0
21AUG26 22.50 C 1.80 1.80 1.80 1.85 +0.76 39 15 15 +15
21AUG26 23.00 C 0.00 0.00 0.00 1.39 +0.66 34 0 21 0
21AUG26 23.50 C 0.90 0.92 0.90 1.03 +0.54 36 16 95 +1
21AUG26 24.00 C 0.79 0.79 0.62 0.71 +0.42 35 57 158 +34
21AUG26 24.50 C 0.33 0.56 0.33 0.46 +0.30 35 481 516 +411
21AUG26 25.00 C 0.23 0.32 0.23 0.28 +0.20 35 85 100 +85
21AUG26 25.50 C 0.18 0.19 0.18 0.16 +0.12 35 15 6 -3
21AUG26 26.00 C 0.12 0.15 0.11 0.08 +0.06 34 18 19 +18
21AUG26 26.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
21AUG26 27.00 C 0.07 0.07 0.05 0.02 +0.01 35 802 757 +757
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 28.00 C 0.03 0.03 0.03 0.01 0.00 40 300 300 +300
21AUG26 28.50 C 0.02 0.02 0.02 0.01 0.00 44 15 45 0
21AUG26 29.00 C 0.02 0.02 0.02 0.01 0.00 48 30 30 +30
21AUG26 29.50 C 0.02 0.02 0.02 0.01 0.00 52 15 15 +15
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 15.99 +0.78 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 15.78 +0.88 216 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.50 +0.79 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.25 +0.79 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.00 +0.79 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.75 +0.79 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.50 +0.79 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.25 +0.79 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.75 +0.79 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.26 +0.81 135 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.76 +0.80 126 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.26 +0.80 117 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.76 +0.80 109 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 11.26 +0.80 100 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 10.76 +0.80 91 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 10.26 +0.80 82 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.76 +0.80 69 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.26 +0.80 0 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.76 +0.80 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.26 +0.80 0 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.78 +0.82 81 0 0 0
28AUG26 17.00 C 7.12 7.12 7.12 7.29 +0.83 80 10 93 -10
28AUG26 17.50 C 0.00 0.00 0.00 6.79 +0.83 74 0 0 0
28AUG26 18.00 C 6.16 6.42 6.16 6.29 +0.83 68 17 468 -16
28AUG26 18.50 C 0.00 0.00 0.00 5.78 +0.80 58 0 10 0
28AUG26 19.00 C 5.25 5.26 5.25 5.28 +0.80 52 40 48 -20
28AUG26 19.50 C 0.00 0.00 0.00 4.79 +0.86 51 0 151 -253
28AUG26 20.00 C 4.40 4.40 4.35 4.28 +0.85 42 3 1,055 0
28AUG26 21.00 C 3.36 3.36 3.26 3.27 +0.84 25 4 978 0
28AUG26 22.00 C 2.10 2.22 2.10 2.33 +0.76 32 13 1,654 -13
28AUG26 23.00 C 1.29 1.60 1.29 1.51 +0.66 34 247 3,803 +14
28AUG26 24.00 C 0.74 0.85 0.74 0.81 +0.39 32 44 2,072 +5
28AUG26 25.00 C 0.30 0.52 0.30 0.41 +0.25 33 387 3,287 +38
28AUG26 26.00 C 0.20 0.27 0.20 0.17 +0.11 33 64 4,437 +1
28AUG26 27.00 C 0.10 0.14 0.10 0.06 +0.04 33 120 2,997 +58
28AUG26 28.00 C 0.07 0.08 0.07 0.02 +0.01 34 73 2,623 +3
28AUG26 29.00 C 0.06 0.06 0.05 0.01 0.00 37 365 2,115 +58
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,974 0
28AUG26 31.00 C 0.02 0.02 0.02 0.01 0.00 48 7 668 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.02 +0.81 148 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.78 +0.82 155 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.51 +0.80 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.27 +0.81 134 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.01 +0.80 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.76 +0.80 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.51 +0.80 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.26 +0.80 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.77 +0.81 106 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.27 +0.82 98 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.77 +0.81 88 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.27 +0.81 74 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.78 +0.82 92 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.27 +0.81 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.77 +0.81 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.28 +0.82 73 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.78 +0.82 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.28 +0.82 61 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.78 +0.82 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.28 +0.82 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.78 +0.82 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.29 +0.83 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 +0.83 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.29 +0.83 42 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 5.78 +0.80 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.28 +0.80 0 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.85 +0.89 46 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 4.30 +0.83 31 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 3.35 +0.81 33 0 296 0
29SEP26 22.00 C 0.00 0.00 0.00 2.43 +0.76 30 0 1,174 0
29SEP26 23.00 C 1.61 1.61 1.61 1.63 +0.54 30 100 1,942 +100
29SEP26 24.00 C 0.94 1.12 0.94 1.08 +0.47 32 65 7,817 +32
29SEP26 25.00 C 0.64 0.77 0.63 0.63 +0.32 32 592 5,904 +184
29SEP26 26.00 C 0.28 0.50 0.28 0.34 +0.20 31 188 4,303 +124
29SEP26 27.00 C 0.32 0.32 0.26 0.17 +0.10 31 48 4,775 -20
29SEP26 28.00 C 0.15 0.24 0.15 0.08 +0.05 31 72 2,285 +34
29SEP26 29.00 C 0.15 0.15 0.15 0.04 +0.03 31 30 2,552 +15
29SEP26 30.00 C 0.13 0.13 0.11 0.02 +0.01 32 106 1,772 +61
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 642 0
29SEP26 35.00 C 0.03 0.03 0.03 0.01 0.00 44 243 1,109 +116
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
29SEP26 39.00 C 0.01 0.01 0.01 0.01 0.00 55 600 2,152 +152
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.03 +0.82 142 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.78 +0.82 138 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.51 +0.80 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.27 +0.81 120 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.01 +0.80 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.76 +0.80 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.51 +0.80 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.26 +0.80 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.77 +0.81 97 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.27 +0.82 89 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.77 +0.81 81 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.27 +0.81 70 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.78 +0.82 83 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.27 +0.81 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.77 +0.81 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.28 +0.82 67 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.78 +0.82 61 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.28 +0.82 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.78 +0.82 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.28 +0.82 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.78 +0.82 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.29 +0.83 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.79 +0.83 43 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.29 +0.83 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.78 +0.80 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.81 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.85 +0.88 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.30 +0.80 29 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.35 +0.74 30 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.48 +0.69 30 0 484 0
29OCT26 23.00 C 1.82 1.82 1.61 1.74 +0.51 30 202 1,146 0
29OCT26 24.00 C 0.88 1.17 0.88 1.20 +0.39 31 16 1,453 +5
29OCT26 25.00 C 0.76 0.86 0.76 0.78 +0.28 31 63 1,352 +5
29OCT26 26.00 C 0.64 0.64 0.56 0.48 +0.18 30 210 1,413 +15
29OCT26 27.00 C 0.47 0.47 0.41 0.30 +0.12 30 26 514 +18
29OCT26 28.00 C 0.00 0.00 0.00 0.18 +0.07 30 0 670 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 186 0
29OCT26 30.00 C 0.18 0.18 0.18 0.06 +0.02 30 100 274 +100
29OCT26 31.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 111 0
29OCT26 32.00 C 0.11 0.11 0.11 0.02 +0.01 31 10 236 +5
29OCT26 33.00 C 0.10 0.10 0.10 0.01 0.00 30 30 30 +30
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 C 0.01 0.01 0.01 0.01 0.00 58 30 30 +30
29OCT26 49.00 C 0.01 0.01 0.01 0.01 0.00 59 30 30 +30
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.03 +0.82 131 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.78 +0.82 127 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.51 +0.80 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.27 +0.81 111 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.01 +0.80 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.76 +0.80 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.51 +0.80 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.26 +0.80 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.77 +0.81 91 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.27 +0.82 84 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.77 +0.81 77 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.27 +0.81 69 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.78 +0.82 77 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.27 +0.81 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.77 +0.80 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.28 +0.82 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.78 +0.81 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.28 +0.82 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.78 +0.82 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.28 +0.82 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.78 +0.81 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.29 +0.83 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.79 +0.83 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.29 +0.83 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.79 +0.81 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.29 +0.81 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.85 +0.87 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.32 +0.80 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.40 +0.74 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.58 +0.68 31 0 0 0
27NOV26 23.00 C 1.81 1.81 1.81 1.87 +0.52 30 15 15 +15
27NOV26 24.00 C 1.08 1.08 1.08 1.41 +0.43 32 3 30 +3
27NOV26 25.00 C 0.00 0.00 0.00 1.00 +0.33 31 0 151 0
27NOV26 26.00 C 0.77 0.77 0.73 0.70 +0.25 31 118 118 +118
27NOV26 27.00 C 0.00 0.00 0.00 0.49 +0.19 31 0 0 0
27NOV26 28.00 C 0.45 0.45 0.45 0.33 +0.14 31 1 3 +1
27NOV26 29.00 C 0.33 0.33 0.33 0.22 +0.09 31 15 25 +12
27NOV26 30.00 C 0.26 0.26 0.26 0.15 +0.07 31 15 15 +11
27NOV26 31.00 C 0.21 0.21 0.21 0.10 +0.05 31 105 105 +105
27NOV26 32.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 C 0.01 0.01 0.01 0.01 0.00 51 200 200 +200
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.03 +0.82 120 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.78 +0.82 116 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.52 +0.81 108 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.27 +0.81 104 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.01 +0.80 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.77 +0.81 97 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.51 +0.80 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.27 +0.81 90 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.77 +0.81 84 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.27 +0.82 78 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.77 +0.81 73 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.27 +0.81 67 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.78 +0.82 72 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.27 +0.81 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.78 +0.81 63 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.28 +0.82 59 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.78 +0.81 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.28 +0.82 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.78 +0.82 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.28 +0.82 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.78 +0.81 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.29 +0.83 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.79 +0.83 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.29 +0.83 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.79 +0.81 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.29 +0.81 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.85 +0.85 35 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 4.33 +0.79 30 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 3.43 +0.71 29 0 568 0
30DEC26 22.00 C 2.60 2.66 2.60 2.65 +0.67 29 41 2,444 0
30DEC26 23.00 C 1.72 1.72 1.72 2.03 +0.51 30 20 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.55 +0.41 30 0 1,037 0
30DEC26 25.00 C 1.20 1.20 1.12 1.15 +0.33 30 3 2,456 +3
30DEC26 26.00 C 0.90 0.90 0.90 0.85 +0.26 30 1 3,052 0
30DEC26 27.00 C 0.00 0.00 0.00 0.61 +0.20 30 0 1,170 0
30DEC26 28.00 C 0.56 0.56 0.56 0.44 +0.15 30 2 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 +0.12 30 0 1,830 0
30DEC26 30.00 C 0.32 0.38 0.32 0.21 +0.08 29 19 1,866 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.06 30 0 1,335 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 411 0
30DEC26 36.00 C 0.13 0.13 0.13 0.02 +0.01 30 32 357 -32
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 57.50 C 0.01 0.01 0.01 0.01 0.00 52 60 60 +60
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.03 +0.82 100 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.78 +0.81 97 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.52 +0.80 89 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.27 +0.80 87 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.01 +0.79 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.77 +0.80 82 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.51 +0.79 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.27 +0.81 77 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.77 +0.81 72 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.27 +0.81 66 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.77 +0.81 61 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.27 +0.81 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.78 +0.81 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.27 +0.80 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.78 +0.81 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.28 +0.82 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.78 +0.81 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.28 +0.81 42 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 8.78 +0.81 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.28 +0.82 35 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 7.78 +0.81 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.29 +0.83 34 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 6.79 +0.83 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.29 +0.83 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.81 +0.83 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.33 +0.79 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.85 +0.75 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.33 +0.61 24 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.68 +0.66 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.04 +0.65 29 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 2.43 +0.49 28 0 293 0
30MAR27 24.00 C 0.00 0.00 0.00 2.01 +0.42 29 0 212 0
30MAR27 25.00 C 0.00 0.00 0.00 1.70 +0.41 30 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.36 +0.35 30 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 +0.31 30 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.85 +0.24 30 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.68 +0.21 30 0 412 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 +0.17 30 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.41 +0.14 30 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 +0.11 29 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 +0.09 30 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 +0.07 30 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 +0.05 30 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 198 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 16.03 +0.82 87 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.78 +0.81 84 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.52 +0.80 79 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.27 +0.80 77 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.01 +0.79 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.77 +0.80 73 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.51 +0.79 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.27 +0.80 68 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.77 +0.80 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.27 +0.80 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.77 +0.80 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.27 +0.80 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.78 +0.81 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.27 +0.80 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.78 +0.81 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.28 +0.81 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.78 +0.81 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.28 +0.81 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.78 +0.81 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.28 +0.81 32 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.78 +0.81 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.29 +0.83 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.82 +0.86 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.36 +0.88 31 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.92 +0.90 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.35 +0.70 26 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.98 +0.53 27 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.64 +0.52 28 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.14 +0.61 31 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.56 +0.63 31 0 51 0
29JUN27 23.00 C 0.00 0.00 0.00 2.97 +0.48 30 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 2.54 +0.45 30 0 129 0
29JUN27 25.00 C 0.00 0.00 0.00 2.16 +0.41 30 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.82 +0.35 30 0 250 0
29JUN27 27.00 C 0.00 0.00 0.00 1.54 +0.32 30 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 1.29 +0.28 30 2 23 +2
29JUN27 29.00 C 0.00 0.00 0.00 1.08 +0.21 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.92 +0.19 31 0 67 0
29JUN27 31.00 C 0.00 0.00 0.00 0.79 +0.19 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.66 +0.17 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.54 +0.14 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.45 +0.12 31 0 19 0
29JUN27 35.00 C 0.45 0.45 0.45 0.36 +0.09 31 2 63 +1
29JUN27 36.00 C 0.00 0.00 0.00 0.30 +0.09 31 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.24 +0.06 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 125 0
29JUN27 45.00 C 0.18 0.18 0.18 0.05 +0.02 31 121 121 +121
29JUN27 46.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.06 0.06 0.06 0.01 0.00 35 3 3 +3
TOTAL CALL 7,513 148,667 +3,335
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
14AUG26 22.00 P 0.01 0.01 0.01 0.01 -0.01 54 10 434 -10
14AUG26 22.50 P 0.03 0.03 0.02 0.01 -0.04 43 13 235 -10
14AUG26 23.00 P 0.03 0.04 0.03 0.03 -0.13 40 10 432 -7
14AUG26 23.50 P 0.08 0.14 0.08 0.08 -0.29 37 28 271 +16
14AUG26 24.00 P 0.27 0.33 0.20 0.22 -0.48 37 87 89 +3
14AUG26 24.50 P 0.46 0.53 0.46 0.47 -0.65 37 31 133 +30
14AUG26 25.00 P 0.00 0.00 0.00 0.82 -0.80 34 0 10 0
14AUG26 25.50 P 1.31 1.31 1.31 1.27 -0.83 32 15 30 0
14AUG26 26.00 P 1.78 1.81 1.72 1.76 -0.84 0 215 100 +90
14AUG26 26.50 P 0.00 0.00 0.00 2.26 -0.84 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 2.76 -0.84 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 3.26 -0.84 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 3.76 -0.84 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 4.26 -0.85 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 4.76 -0.84 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 5.26 -0.85 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 5.76 -0.84 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 6.26 -0.84 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 6.76 -0.84 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 7.26 -0.84 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 7.76 -0.84 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 8.26 -0.84 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 8.76 -0.84 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 9.26 -0.84 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 9.76 -0.84 0 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
21AUG26 22.00 P 0.03 0.03 0.03 0.03 -0.05 36 100 100 +100
21AUG26 22.50 P 0.00 0.00 0.00 0.06 -0.12 34 0 7 0
21AUG26 23.00 P 0.18 0.18 0.12 0.12 -0.20 33 6 41 +6
21AUG26 23.50 P 0.24 0.31 0.24 0.24 -0.30 33 152 169 +139
21AUG26 24.00 P 0.46 0.46 0.40 0.42 -0.42 33 161 176 +145
21AUG26 24.50 P 0.80 0.80 0.76 0.67 -0.59 33 61 61 +61
21AUG26 25.00 P 1.06 1.06 1.06 0.98 -0.65 32 15 15 +15
21AUG26 25.50 P 0.00 0.00 0.00 1.41 -0.71 35 0 0 0
21AUG26 26.00 P 1.80 1.80 1.80 1.83 -0.77 35 100 100 +100
21AUG26 26.50 P 0.00 0.00 0.00 2.29 -0.81 35 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 2.77 -0.83 35 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.26 -0.84 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 3.86 -0.74 64 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.35 -0.76 68 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 4.76 -0.84 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.34 -0.77 77 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 5.76 -0.84 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.33 -0.77 85 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 6.76 -0.84 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.26 -0.84 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 7.83 -0.77 99 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.33 -0.77 103 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 8.83 -0.77 107 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.33 -0.77 111 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 238 0
28AUG26 18.50 P 0.01 0.01 0.01 0.01 0.00 55 38 724 -38
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 274 0
28AUG26 19.50 P 0.01 0.01 0.01 0.01 0.00 46 10 567 0
28AUG26 20.00 P 0.02 0.02 0.02 0.01 0.00 41 3 1,597 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 3,271 0
28AUG26 22.00 P 0.08 0.09 0.08 0.07 -0.09 33 40 4,898 -28
28AUG26 23.00 P 0.30 0.32 0.21 0.23 -0.23 33 333 4,060 -152
28AUG26 24.00 P 0.61 0.66 0.55 0.58 -0.43 33 716 3,815 -252
28AUG26 25.00 P 1.60 1.60 1.14 1.16 -0.62 34 197 2,391 -92
28AUG26 26.00 P 2.60 2.60 1.92 1.95 -0.76 37 91 868 0
28AUG26 27.00 P 3.07 3.07 3.07 2.86 -0.74 41 3 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 3.86 -0.74 50 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 4.90 -0.77 63 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 5.79 -0.82 56 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 6.76 -0.84 0 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 7.83 -0.78 77 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.83 -0.77 84 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.83 -0.77 90 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.76 -0.84 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 11.83 -0.77 102 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.83 -0.77 108 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.76 -0.84 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.77 -0.83 99 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 15.76 -0.84 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.82 -0.78 126 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 17.82 -0.79 131 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.76 -0.84 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.82 -0.78 140 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 20.82 -0.78 144 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 21.81 -0.79 145 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 22.81 -0.79 149 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 23.80 -0.80 150 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 24.86 -0.74 170 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 25.81 -0.79 161 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 28.30 -0.80 166 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 30.80 -0.80 175 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.30 -0.80 183 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 35.80 -0.80 191 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 621 0
29SEP26 15.50 P 0.01 0.01 0.01 0.01 0.00 47 30 176 +30
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 639 0
29SEP26 16.50 P 0.01 0.01 0.01 0.01 0.00 40 200 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,516 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3,049 0
29SEP26 18.50 P 0.04 0.04 0.04 0.03 -0.01 33 27 1,181 0
29SEP26 19.00 P 0.06 0.06 0.06 0.04 -0.03 31 26 1,457 0
29SEP26 19.50 P 0.09 0.09 0.09 0.07 -0.04 31 20 1,232 -20
29SEP26 20.00 P 0.12 0.12 0.12 0.11 -0.07 31 233 3,990 +15
29SEP26 21.00 P 0.28 0.28 0.23 0.25 -0.13 31 258 11,012 -20
29SEP26 22.00 P 0.50 0.53 0.47 0.51 -0.23 30 343 6,492 -173
29SEP26 23.00 P 0.87 0.97 0.80 0.90 -0.36 30 29 8,516 +15
29SEP26 24.00 P 1.48 1.48 1.40 1.44 -0.53 30 25 840 -10
29SEP26 25.00 P 2.19 2.20 2.14 2.15 -0.64 30 50 4,521 +1
29SEP26 26.00 P 2.94 2.94 2.94 2.96 -0.63 30 15 963 0
29SEP26 27.00 P 0.00 0.00 0.00 3.78 -0.80 24 2 936 +2
29SEP26 28.00 P 0.00 0.00 0.00 4.76 -0.78 26 0 1,130 0
29SEP26 29.00 P 5.82 5.83 5.78 5.68 -0.81 0 105 1,275 -30
29SEP26 30.00 P 0.00 0.00 0.00 6.80 -0.66 41 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 7.70 -0.73 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 8.61 -0.79 0 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 9.66 -0.69 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.65 -0.69 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.54 -0.79 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.59 -0.74 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.61 -0.72 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.58 -0.82 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.63 -0.73 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.54 -0.82 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.62 -0.73 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.61 -0.74 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.53 -0.81 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.60 -0.75 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.58 -0.76 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.60 -0.74 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.57 -0.76 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.60 -0.73 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.59 -0.74 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.60 -0.73 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.09 -0.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.51 -0.81 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.00 -0.84 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.55 -0.76 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 148 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 197 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 110 0
29OCT26 17.00 P 0.04 0.04 0.04 0.02 -0.01 32 75 105 +10
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 37 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.05 31 0 150 0
29OCT26 19.00 P 0.11 0.11 0.11 0.10 -0.07 30 15 597 -15
29OCT26 19.50 P 0.18 0.18 0.18 0.15 -0.10 30 7 617 -7
29OCT26 20.00 P 0.00 0.00 0.00 0.21 -0.14 30 0 871 0
29OCT26 21.00 P 0.39 0.39 0.39 0.40 -0.22 29 1 2,139 +1
29OCT26 22.00 P 0.70 0.70 0.67 0.70 -0.32 29 227 1,114 +137
29OCT26 23.00 P 1.15 1.19 1.15 1.13 -0.40 29 302 993 -85
29OCT26 24.00 P 1.67 1.78 1.67 1.65 -0.55 29 120 632 -105
29OCT26 25.00 P 2.36 2.41 2.36 2.39 -0.57 31 125 1,594 +40
29OCT26 26.00 P 3.13 3.27 3.05 3.14 -0.67 30 120 380 -33
29OCT26 27.00 P 0.00 0.00 0.00 4.07 -0.57 34 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 4.96 -0.66 35 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 5.79 -0.76 29 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 6.80 -0.71 34 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 7.70 -0.77 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 8.66 -0.78 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 9.69 -0.72 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 10.67 -0.73 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.60 -0.79 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.59 -0.80 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.61 -0.77 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.58 -0.82 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.63 -0.73 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.54 -0.82 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.62 -0.73 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.61 -0.74 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.61 -0.74 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.62 -0.73 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.58 -0.77 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.60 -0.75 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.57 -0.77 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.60 -0.73 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.61 -0.73 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.60 -0.74 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.09 -0.74 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.53 -0.80 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.10 -0.74 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.55 -0.77 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
27NOV26 18.50 P 0.14 0.14 0.14 0.13 -0.06 30 2 188 0
27NOV26 19.00 P 0.18 0.18 0.18 0.18 -0.08 30 10 325 -10
27NOV26 19.50 P 0.25 0.25 0.25 0.25 -0.11 30 80 280 +80
27NOV26 20.00 P 0.00 0.00 0.00 0.34 -0.14 30 0 6,922 0
27NOV26 21.00 P 0.52 0.56 0.52 0.58 -0.20 30 83 810 +80
27NOV26 22.00 P 0.84 0.84 0.84 0.91 -0.28 30 91 1,515 +91
27NOV26 23.00 P 1.30 1.30 1.30 1.34 -0.36 30 15 738 +15
27NOV26 24.00 P 1.92 1.92 1.92 1.88 -0.48 30 15 80 +15
27NOV26 25.00 P 2.61 2.61 2.59 2.54 -0.56 30 30 85 +30
27NOV26 26.00 P 3.28 3.28 3.28 3.25 -0.67 29 15 15 +15
27NOV26 27.00 P 0.00 0.00 0.00 4.20 -0.57 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.06 -0.61 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.91 -0.70 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.83 -0.72 32 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.76 -0.74 29 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.72 -0.73 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.69 -0.75 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.67 -0.73 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.61 -0.80 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.61 -0.78 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.61 -0.77 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.60 -0.80 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.63 -0.73 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.57 -0.79 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.62 -0.73 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.61 -0.74 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.61 -0.74 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.62 -0.73 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.61 -0.74 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.60 -0.75 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.57 -0.77 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.60 -0.74 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.61 -0.73 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.60 -0.74 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.10 -0.73 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.59 -0.74 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.10 -0.74 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.59 -0.73 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.00 P 0.01 0.01 0.01 0.01 0.00 44 60 60 +60
30DEC26 12.50 P 0.01 0.01 0.01 0.01 0.00 41 100 100 +100
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 260 0
30DEC26 16.00 P 0.06 0.06 0.06 0.03 -0.02 30 5 139 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 545 0
30DEC26 18.00 P 0.16 0.16 0.16 0.14 -0.06 30 2 435 -2
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.07 30 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.09 29 0 635 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.13 29 0 743 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.15 29 0 5,883 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 -0.22 29 0 2,033 0
30DEC26 22.00 P 1.00 1.03 1.00 1.02 -0.30 29 16 1,519 0
30DEC26 23.00 P 0.00 0.00 0.00 1.50 -0.34 29 0 1,351 0
30DEC26 24.00 P 2.00 2.00 2.00 2.05 -0.45 29 2 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 2.61 -0.65 28 0 1,856 0
30DEC26 26.00 P 3.35 3.35 3.35 3.43 -0.69 30 1 964 0
30DEC26 27.00 P 0.00 0.00 0.00 4.23 -0.63 31 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.07 -0.65 31 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.92 -0.74 30 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 6.91 -0.64 33 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 7.81 -0.69 31 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 8.76 -0.69 29 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 9.71 -0.73 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.67 -0.75 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 11.64 -0.79 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.63 -0.76 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.62 -0.76 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.61 -0.80 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.63 -0.73 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.60 -0.76 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.62 -0.73 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.62 -0.73 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.61 -0.74 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.62 -0.73 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.61 -0.74 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.60 -0.75 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.57 -0.77 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.60 -0.74 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.61 -0.73 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.60 -0.74 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.10 -0.73 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.59 -0.74 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.10 -0.74 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.59 -0.73 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.04 30 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.06 29 0 5 0
30MAR27 18.00 P 0.27 0.27 0.27 0.30 -0.07 29 2 749 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.09 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.12 29 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 -0.13 29 0 227 0
30MAR27 20.00 P 0.67 0.67 0.67 0.71 -0.16 29 2 595 +2
30MAR27 21.00 P 0.00 0.00 0.00 1.01 -0.22 29 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 1.39 -0.28 29 0 1,179 0
30MAR27 23.00 P 1.78 1.78 1.78 1.85 -0.37 29 5 4,182 +5
30MAR27 24.00 P 2.45 2.45 2.45 2.38 -0.46 28 5 463 +5
30MAR27 25.00 P 3.10 3.10 2.97 3.01 -0.56 29 57 1,460 -12
30MAR27 26.00 P 0.00 0.00 0.00 3.74 -0.65 29 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.61 -0.60 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.42 -0.66 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.26 -0.60 32 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 7.13 -0.62 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.02 -0.65 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.88 -0.68 31 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.80 -0.72 30 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.75 -0.74 29 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.65 -0.82 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.67 -0.75 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.64 -0.76 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.63 -0.78 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.63 -0.74 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.61 -0.77 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.62 -0.75 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.62 -0.75 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.61 -0.78 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.62 -0.76 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.61 -0.74 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.60 -0.75 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.57 -0.77 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.60 -0.74 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.61 -0.73 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.60 -0.74 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.10 -0.73 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.59 -0.74 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.10 -0.74 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.59 -0.73 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 13 0
29JUN27 16.00 P 0.27 0.27 0.27 0.23 -0.06 31 1 134 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 -0.06 31 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 -0.09 31 0 161 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 -0.11 31 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.54 -0.12 31 0 219 0
29JUN27 18.50 P 0.00 0.00 0.00 0.65 -0.15 31 0 161 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 -0.16 31 0 309 0
29JUN27 19.50 P 0.00 0.00 0.00 0.93 -0.19 31 0 346 0
29JUN27 20.00 P 1.08 1.08 1.08 1.09 -0.22 31 2 185 0
29JUN27 21.00 P 1.50 1.50 1.50 1.46 -0.26 31 2 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.90 -0.31 31 0 171 0
29JUN27 23.00 P 2.47 2.47 2.45 2.40 -0.37 31 2 90 0
29JUN27 24.00 P 0.00 0.00 0.00 2.97 -0.41 32 0 143 0
29JUN27 25.00 P 0.00 0.00 0.00 3.59 -0.45 32 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 4.26 -0.52 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.99 -0.56 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.76 -0.61 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.58 -0.65 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.44 -0.68 34 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.33 -0.72 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.25 -0.75 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.19 -0.75 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.10 -0.76 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.05 -0.74 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.03 -0.70 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.96 -0.71 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.91 -0.70 40 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.85 -0.71 40 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.79 -0.72 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.74 -0.74 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.71 -0.71 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.61 -0.78 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.62 -0.76 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.63 -0.72 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.62 -0.73 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.61 -0.76 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.61 -0.76 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.61 -0.73 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.60 -0.74 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.10 -0.73 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.59 -0.74 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.10 -0.74 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.59 -0.73 0 0 0 0
TOTAL PUT 5,395 169,991 +350
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$ 13.170
28AUG26 8.75 C 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.18 -0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.42 -0.08 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.19 -0.02 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.70 -0.02 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.24 -0.02 36 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.83 -0.02 35 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.52 0.00 37 0 168 0
28AUG26 13.50 C 0.28 0.28 0.28 0.27 -0.02 35 1 543 +1
28AUG26 14.00 C 0.16 0.16 0.12 0.13 -0.01 35 8 263 +3
28AUG26 14.50 C 0.06 0.06 0.06 0.06 -0.01 36 10 430 +10
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 300 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.69 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.45 -0.04 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.20 -0.02 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.95 -0.02 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.70 -0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 -0.06 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.05 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.73 -0.06 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.22 -0.03 31 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.04 31 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.04 31 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 -0.04 31 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.05 31 0 310 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 -0.04 32 0 515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 339 0
29SEP26 14.50 C 0.19 0.19 0.19 0.16 -0.03 32 15 261 -14
29SEP26 15.00 C 0.14 0.14 0.12 0.09 -0.02 32 25 949 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 575 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 118 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 366 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 206 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 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 48 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 60 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.45 -0.04 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.20 -0.02 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.95 -0.02 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.71 -0.04 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.47 -0.05 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.22 -0.05 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.74 -0.06 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.25 -0.02 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.81 -0.03 32 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.42 -0.03 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.07 -0.05 32 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 0.79 -0.05 32 0 122 0
29OCT26 13.50 C 0.00 0.00 0.00 0.61 -0.01 33 0 99 0
29OCT26 14.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 107 0
29OCT26 14.50 C 0.00 0.00 0.00 0.31 -0.01 33 0 81 0
29OCT26 15.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 21 0
29OCT26 15.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 76 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 3.96 -0.03 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.73 -0.03 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.47 -0.05 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.23 -0.04 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.77 -0.05 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.32 +0.01 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.52 -0.03 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.19 -0.05 32 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.93 -0.05 32 0 299 0
27NOV26 13.50 C 0.00 0.00 0.00 0.74 -0.02 33 0 77 0
27NOV26 14.00 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.23 -0.02 33 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.69 -0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.45 -0.04 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.22 -0.02 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.97 -0.03 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.73 -0.03 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.50 -0.05 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.27 -0.05 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 -0.01 38 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 +0.02 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 -0.03 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 -0.02 33 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.37 -0.02 33 0 703 0
30DEC26 13.00 C 1.15 1.15 1.15 1.13 -0.02 34 15 206 -15
30DEC26 13.50 C 0.00 0.00 0.00 0.91 -0.01 34 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 -0.03 33 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 -0.02 33 0 235 0
30DEC26 15.00 C 0.47 0.47 0.47 0.44 -0.02 33 15 369 +15
30DEC26 15.50 C 0.37 0.37 0.37 0.34 -0.02 33 15 279 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 127 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 34 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 0.02 -0.01 32 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 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.77 -0.02 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.54 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.31 -0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.09 -0.02 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.87 -0.02 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 -0.02 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.44 -0.03 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.03 -0.03 36 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.03 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 -0.03 33 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.95 -0.03 33 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 -0.03 33 0 173 0
30MAR27 13.00 C 1.45 1.45 1.45 1.45 -0.05 33 15 328 +15
30MAR27 13.50 C 0.00 0.00 0.00 1.24 -0.04 33 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 -0.03 33 0 199 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 -0.03 33 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.03 33 0 132 0
30MAR27 15.50 C 0.68 0.68 0.68 0.62 -0.03 33 1 91 -1
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 135 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.02 33 0 297 0
30MAR27 17.00 C 0.39 0.39 0.39 0.35 -0.02 33 1 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 34 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.55 -0.02 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.34 -0.02 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.13 -0.03 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.93 -0.03 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.74 -0.02 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.55 -0.12 34 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.28 -0.02 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.93 -0.04 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.60 -0.04 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.26 -0.02 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.00 -0.07 34 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.79 -0.05 34 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.56 -0.03 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.36 -0.03 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 -0.02 34 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.05 -0.03 34 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.92 -0.03 34 0 55 0
29JUN27 16.00 C 0.80 0.80 0.80 0.81 -0.01 34 1 11 +1
29JUN27 16.50 C 0.00 0.00 0.00 0.70 -0.02 34 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.61 -0.01 34 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.02 34 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.45 -0.01 34 0 402 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 -0.01 34 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 195 0
TOTAL CALL 122 19,618 +30
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 38 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 0.00 37 0 305 0
28AUG26 12.50 P 0.14 0.14 0.14 0.14 0.00 35 172 506 0
28AUG26 13.00 P 0.00 0.00 0.00 0.31 -0.01 35 0 360 0
28AUG26 13.50 P 0.00 0.00 0.00 0.58 -0.01 35 0 328 0
28AUG26 14.00 P 0.00 0.00 0.00 0.95 +0.03 36 0 210 0
28AUG26 14.50 P 1.34 1.34 1.34 1.37 +0.02 35 5 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.84 +0.02 35 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 354 0
28AUG26 16.50 P 0.00 0.00 0.00 3.33 +0.02 0 0 107 0
28AUG26 17.00 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.33 +0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.83 +0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.34 +0.03 78 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.84 +0.03 83 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.35 +0.04 94 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.84 +0.03 92 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.85 +0.04 108 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.83 +0.02 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 46 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
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 0.02 -0.01 32 0 179 0
29SEP26 11.00 P 0.08 0.08 0.08 0.05 -0.01 31 3 445 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 1,114 0
29SEP26 12.00 P 0.23 0.23 0.23 0.22 -0.01 31 55 1,234 +42
29SEP26 12.50 P 0.36 0.38 0.36 0.39 -0.01 31 56 325 +7
29SEP26 13.00 P 0.58 0.61 0.58 0.61 -0.02 31 16 297 -15
29SEP26 13.50 P 0.00 0.00 0.00 0.93 +0.02 32 0 425 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 -0.01 31 0 272 0
29SEP26 14.50 P 1.65 1.65 1.65 1.67 -0.01 31 5 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 0.00 31 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.55 +0.01 26 0 741 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 +0.04 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.06 0 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 +0.02 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.03 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.52 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.02 +0.02 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.02 +0.03 56 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 0.00 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 0.00 33 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 152 0
29OCT26 11.50 P 0.00 0.00 0.00 0.23 0.00 33 0 16 0
29OCT26 12.00 P 0.34 0.34 0.34 0.36 -0.01 32 2 65 0
29OCT26 12.50 P 0.51 0.51 0.51 0.54 0.00 32 15 97 0
29OCT26 13.00 P 0.74 0.74 0.74 0.77 -0.01 31 18 263 +18
29OCT26 13.50 P 0.00 0.00 0.00 1.08 +0.01 32 0 121 0
29OCT26 14.00 P 0.00 0.00 0.00 1.44 +0.02 33 0 118 0
29OCT26 14.50 P 0.00 0.00 0.00 1.80 +0.01 33 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.21 +0.01 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.59 +0.01 27 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.07 +0.04 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.54 +0.04 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.99 +0.03 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.53 +0.03 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 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 0.00 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 0.00 33 0 11 0
27NOV26 10.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 0.00 33 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.33 0.00 33 0 11 0
27NOV26 12.00 P 0.43 0.43 0.43 0.46 -0.01 32 10 11 +10
27NOV26 12.50 P 0.00 0.00 0.00 0.66 0.00 32 0 2 0
27NOV26 13.00 P 0.89 0.89 0.89 0.90 0.00 32 55 165 +55
27NOV26 13.50 P 0.00 0.00 0.00 1.21 +0.01 33 0 2 0
27NOV26 14.00 P 0.00 0.00 0.00 1.55 +0.02 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.90 +0.01 33 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 2.29 +0.01 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.68 +0.02 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.10 -0.01 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.58 +0.04 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.05 +0.05 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.53 +0.03 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 33 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 167 0
30DEC26 11.50 P 0.39 0.39 0.39 0.40 -0.01 32 13 601 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 0.00 32 0 293 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 0.00 32 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 0.00 32 0 544 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 -0.01 32 0 610 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 +0.02 33 0 122 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 +0.01 33 0 85 0
30DEC26 15.00 P 0.00 0.00 0.00 2.38 +0.01 33 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 0.00 30 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.16 +0.02 30 0 34 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 +0.04 31 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.06 +0.02 27 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.55 +0.05 28 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 +0.04 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.53 +0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.52 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.02 +0.02 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.02 +0.03 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 0.00 33 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 0.00 33 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 0.00 33 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 -0.01 33 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 0.00 33 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 0.00 33 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 0.00 33 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 -0.01 33 0 182 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 0.00 32 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 0.00 32 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 0.00 32 0 150 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 -0.01 31 0 88 0
30MAR27 14.50 P 0.00 0.00 0.00 2.18 +0.02 32 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.54 0.00 32 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 0.00 31 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.32 +0.01 31 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.76 +0.03 32 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.19 +0.03 31 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.63 +0.03 31 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.09 +0.04 30 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.55 +0.04 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.03 +0.03 26 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.52 +0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.02 +0.02 0 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.02 +0.02 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.02 +0.03 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 0.00 34 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 0.00 34 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.28 0.00 34 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 0.00 34 0 21 0
29JUN27 10.50 P 0.00 0.00 0.00 0.52 0.00 34 0 82 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 +0.01 34 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 -0.02 33 0 105 0
29JUN27 12.00 P 1.00 1.00 1.00 1.05 0.00 34 1 104 +1
29JUN27 12.50 P 0.00 0.00 0.00 1.28 0.00 34 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.54 0.00 34 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.82 +0.01 34 0 61 0
29JUN27 14.00 P 0.00 0.00 0.00 2.13 0.00 34 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.43 +0.02 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.78 +0.02 33 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.14 +0.01 33 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.54 +0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.93 +0.02 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.34 +0.02 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.77 +0.03 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.20 +0.02 32 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.65 +0.03 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.11 +0.06 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.61 +0.01 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.09 +0.02 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.05 +0.02 34 0 0 0
TOTAL PUT 426 19,495 +118
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$ 15.430
28AUG26 9.25 C 0.00 0.00 0.00 6.19 -0.13 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.94 -0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.70 -0.08 89 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.45 -0.11 65 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.95 -0.11 56 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.45 -0.10 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.93 -0.14 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.45 -0.13 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.96 -0.09 33 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.48 -0.09 31 0 79 0
28AUG26 14.50 C 0.00 0.00 0.00 1.04 -0.08 30 0 239 0
28AUG26 15.00 C 0.00 0.00 0.00 0.67 -0.07 30 1 84 -1
28AUG26 15.50 C 0.00 0.00 0.00 0.39 -0.06 31 0 137 0
28AUG26 16.00 C 0.29 0.29 0.19 0.20 -0.03 30 5 944 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 155 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 119 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.71 -0.10 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.46 -0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.21 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.96 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.71 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.46 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.97 -0.10 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.97 -0.11 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.45 -0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 -0.10 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 -0.13 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 -0.15 28 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 -0.08 29 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 -0.08 28 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.06 28 1 455 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.06 29 0 67 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 140 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.03 29 0 155 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 173 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 177 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.21 -0.11 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.96 -0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.72 -0.09 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.47 -0.08 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.97 -0.10 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.99 -0.09 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.47 -0.13 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.01 -0.10 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.51 -0.11 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.06 -0.11 29 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.64 -0.08 29 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.27 -0.08 29 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 0.96 -0.07 29 0 30 0
29OCT26 15.50 C 0.74 0.74 0.74 0.72 -0.06 29 1 13 -1
29OCT26 16.00 C 0.00 0.00 0.00 0.52 -0.04 29 0 14 0
29OCT26 16.50 C 0.39 0.39 0.39 0.36 -0.04 29 8 16 +8
29OCT26 17.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 74 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.97 -0.10 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.99 -0.09 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.51 -0.09 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.04 -0.08 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.54 -0.09 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.12 -0.08 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.73 -0.07 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.38 -0.12 30 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 1.10 -0.06 30 0 6 0
27NOV26 15.50 C 0.00 0.00 0.00 0.89 -0.04 31 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.69 -0.04 31 0 26 0
27NOV26 16.50 C 0.00 0.00 0.00 0.52 -0.04 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.21 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.96 -0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.72 -0.09 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 -0.09 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.98 -0.09 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 -0.09 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 -0.10 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.52 -0.09 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 -0.09 33 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.58 -0.12 30 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 -0.07 29 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 -0.05 30 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 -0.04 30 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 0.00 29 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 -0.03 29 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.02 29 0 256 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.01 30 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 0.00 30 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 0.00 30 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 0.00 30 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 0.00 30 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.21 -0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.97 -0.08 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.72 -0.09 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 -0.09 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 -0.09 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.52 -0.09 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.07 -0.08 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.64 -0.08 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.21 -0.09 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.81 -0.10 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.38 -0.16 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.06 -0.17 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.78 -0.17 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.52 -0.17 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 -0.17 29 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 -0.15 29 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.16 29 0 22 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.12 29 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.12 29 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 -0.11 29 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 -0.11 29 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.12 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.10 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.09 29 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.07 29 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.21 -0.11 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.97 -0.10 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.74 -0.10 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.51 -0.10 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.06 -0.09 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.62 -0.09 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.20 -0.08 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.79 -0.09 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.41 -0.08 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.04 -0.09 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.71 -0.09 30 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.47 -0.06 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.14 -0.06 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.91 -0.05 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.69 -0.06 30 0 5 0
29JUN27 16.00 C 1.60 1.61 1.60 1.49 -0.04 30 10 23 -8
29JUN27 16.50 C 0.00 0.00 0.00 1.32 -0.05 31 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.18 -0.04 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.04 -0.08 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.93 -0.05 32 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.72 -0.03 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 -0.02 32 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
TOTAL CALL 26 6,554 -1
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 32 0 403 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 359 0
28AUG26 14.50 P 0.08 0.10 0.08 0.09 0.00 30 20 57 -5
28AUG26 15.00 P 0.16 0.22 0.16 0.21 +0.02 30 26 478 -24
28AUG26 15.50 P 0.35 0.44 0.35 0.44 +0.05 31 2 276 -1
28AUG26 16.00 P 0.00 0.00 0.00 0.75 +0.05 30 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.14 +0.07 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.59 +0.08 30 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.59 +0.11 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.10 +0.12 52 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.64 +0.16 67 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.57 +0.05 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.61 +0.09 82 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 55 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 44 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 34 0 190 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 130 0
29SEP26 13.00 P 0.08 0.08 0.08 0.06 +0.01 29 15 185 +15
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 252 0
29SEP26 14.00 P 0.17 0.20 0.17 0.21 +0.01 28 15 379 -11
29SEP26 14.50 P 0.29 0.32 0.29 0.37 +0.03 28 30 267 +30
29SEP26 15.00 P 0.47 0.56 0.47 0.58 +0.04 28 60 250 +10
29SEP26 15.50 P 0.00 0.00 0.00 0.87 +0.06 28 0 182 0
29SEP26 16.00 P 0.00 0.00 0.00 1.22 +0.06 28 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.61 +0.07 28 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 2.03 +0.07 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.49 +0.09 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.37 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.86 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.85 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.87 +0.19 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 39 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 30 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.13 0.00 29 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 33 0
29OCT26 14.00 P 0.33 0.33 0.33 0.35 +0.02 28 7 51 -3
29OCT26 14.50 P 0.47 0.47 0.47 0.52 +0.02 28 6 51 +6
29OCT26 15.00 P 0.65 0.65 0.65 0.74 +0.03 28 2 36 -2
29OCT26 15.50 P 0.00 0.00 0.00 1.02 +0.04 28 0 63 0
29OCT26 16.00 P 0.00 0.00 0.00 1.36 +0.05 28 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.74 +0.06 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.14 +0.07 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.56 +0.07 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.99 +0.06 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.46 +0.08 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.86 +0.09 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 0.09 +0.01 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.34 +0.02 30 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.49 +0.03 30 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.68 +0.04 30 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 0.90 +0.03 29 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 1.18 +0.04 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.51 +0.05 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.87 +0.05 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.26 +0.07 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.66 +0.07 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.09 +0.07 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.54 +0.08 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.98 +0.07 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.46 +0.09 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.88 +0.08 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 31 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 +0.01 29 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 +0.04 29 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.03 29 0 252 0
30DEC26 15.00 P 0.92 0.92 0.92 1.03 +0.06 29 6 458 0
30DEC26 15.50 P 0.00 0.00 0.00 1.31 +0.06 30 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.62 +0.07 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 +0.07 29 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 +0.08 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 +0.06 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 +0.07 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.60 +0.08 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.04 +0.08 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.49 +0.08 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 +0.07 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.90 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.87 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.03 29 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 -0.04 29 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.48 -0.03 29 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.63 -0.04 29 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 -0.04 29 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 1.01 -0.05 29 0 176 0
30MAR27 15.00 P 1.16 1.16 1.16 1.26 -0.03 29 15 51 +15
30MAR27 15.50 P 0.00 0.00 0.00 1.54 -0.02 29 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 1.84 -0.06 29 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 -0.02 30 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.56 +0.05 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.94 +0.05 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.35 +0.07 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 +0.07 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.18 +0.07 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.62 +0.07 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.05 +0.06 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.98 +0.08 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.91 +0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 0.00 31 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 0.00 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.35 +0.01 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 31 0
29JUN27 12.50 P 0.00 0.00 0.00 0.58 +0.02 31 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.72 +0.01 31 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.90 +0.01 31 0 21 0
29JUN27 14.00 P 0.00 0.00 0.00 1.10 0.00 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.37 +0.03 32 0 91 0
29JUN27 15.00 P 0.00 0.00 0.00 1.62 +0.04 32 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.90 +0.04 32 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.21 +0.04 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 2.56 +0.05 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.89 +0.04 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 3.27 +0.05 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.66 +0.06 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.06 +0.06 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.47 +0.06 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.88 +0.06 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.31 +0.07 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.18 +0.07 34 0 0 0
TOTAL PUT 204 10,434 +30
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$ 14.730
28AUG26 8.50 C 0.00 0.00 0.00 6.28 -0.20 136 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.03 -0.20 129 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.78 -0.20 123 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.53 -0.20 117 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.28 -0.20 111 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.03 -0.20 105 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.78 -0.20 99 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.28 -0.21 88 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.75 -0.24 57 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.28 -0.21 67 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.79 -0.20 60 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.29 -0.20 50 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.76 -0.23 31 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.28 -0.23 29 0 85 0
28AUG26 14.00 C 0.00 0.00 0.00 0.86 -0.20 30 0 290 0
28AUG26 14.50 C 0.50 0.53 0.50 0.50 -0.15 28 30 361 -30
28AUG26 15.00 C 0.29 0.29 0.24 0.26 -0.11 29 76 516 -76
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.07 29 14 459 0
28AUG26 16.00 C 0.06 0.06 0.06 0.05 -0.04 30 24 392 +24
28AUG26 16.50 C 0.03 0.03 0.03 0.02 -0.02 30 2 268 -2
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.78 -0.20 105 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.49 -0.25 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.28 -0.21 95 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.03 -0.21 91 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.78 -0.21 86 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.53 -0.21 82 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.29 -0.20 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.03 -0.21 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.78 -0.21 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.28 -0.21 62 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.75 -0.24 38 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.28 -0.21 48 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.79 -0.20 43 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.31 -0.19 39 0 438 0
29SEP26 13.00 C 1.80 1.80 1.75 1.83 -0.23 35 20 214 -20
29SEP26 13.50 C 0.00 0.00 0.00 1.34 -0.22 28 0 268 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 -0.19 28 0 263 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.14 28 0 3,314 0
29SEP26 15.00 C 0.45 0.45 0.41 0.41 -0.12 27 55 300 +55
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.09 29 0 224 0
29SEP26 16.00 C 0.18 0.18 0.18 0.16 -0.06 28 60 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 148 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.53 -0.21 69 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.29 -0.20 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.03 -0.21 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.78 -0.21 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.28 -0.21 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.75 -0.24 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.28 -0.21 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.80 -0.19 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.31 -0.20 33 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.83 -0.23 29 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.41 -0.20 27 0 141 0
29OCT26 14.00 C 1.00 1.00 1.00 1.04 -0.16 26 50 130 0
29OCT26 14.50 C 0.00 0.00 0.00 0.76 -0.15 26 0 112 0
29OCT26 15.00 C 0.00 0.00 0.00 0.55 -0.12 27 0 701 0
29OCT26 15.50 C 0.00 0.00 0.00 0.40 -0.08 28 0 35 0
29OCT26 16.00 C 0.00 0.00 0.00 0.27 -0.07 27 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.18 -0.06 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.78 -0.21 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.28 -0.21 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.75 -0.24 29 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.28 -0.21 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.80 -0.20 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.31 -0.21 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.87 -0.21 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.50 -0.18 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.15 -0.15 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.89 -0.12 26 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.67 -0.11 26 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.51 -0.10 27 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.38 -0.07 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.49 -0.25 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.28 -0.21 61 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.03 -0.21 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.78 -0.21 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.53 -0.21 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.29 -0.20 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.03 -0.21 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.78 -0.21 45 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 -0.21 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.75 -0.24 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.29 -0.21 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.82 -0.20 30 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.38 -0.19 29 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 -0.22 26 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.59 -0.21 26 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 -0.20 26 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.18 26 0 114 0
30DEC26 15.00 C 0.87 0.87 0.80 0.79 -0.18 26 110 845 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.11 26 0 10 0
30DEC26 16.00 C 0.49 0.49 0.49 0.48 -0.09 27 25 54 +25
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.10 27 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.09 26 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.07 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.49 -0.25 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.28 -0.21 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.03 -0.21 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.78 -0.21 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.53 -0.21 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.29 -0.20 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.03 -0.21 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.78 -0.21 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 -0.20 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.85 -0.18 30 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.41 -0.10 29 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.99 -0.10 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 -0.07 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.25 -0.17 27 0 2,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 -0.15 28 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.65 -0.14 28 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.17 27 0 179 0
30MAR27 15.00 C 1.12 1.12 1.12 1.14 -0.11 27 15 210 +15
30MAR27 15.50 C 0.00 0.00 0.00 0.95 -0.09 27 0 8 0
30MAR27 16.00 C 0.76 0.76 0.76 0.79 -0.07 27 25 50 +25
30MAR27 16.50 C 0.00 0.00 0.00 0.64 -0.08 27 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.28 -0.21 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.03 -0.21 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.78 -0.21 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.53 -0.22 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.29 -0.22 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.04 -0.24 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.82 -0.23 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.38 -0.23 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.96 -0.22 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.56 -0.21 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.09 -0.20 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.75 -0.18 26 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.50 -0.19 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.20 -0.18 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.87 -0.22 26 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.63 -0.15 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.42 -0.13 27 0 158 0
29JUN27 15.50 C 1.01 1.01 1.01 1.22 -0.12 27 65 120 -55
29JUN27 16.00 C 0.86 0.86 0.86 1.05 -0.11 27 15 75 +15
29JUN27 16.50 C 0.73 0.73 0.73 0.90 -0.10 27 7 82 +7
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.10 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 -0.07 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.08 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.06 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
TOTAL CALL 593 18,479 +13
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 0.00 106 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 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 81 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 843 0
28AUG26 13.50 P 0.04 0.04 0.03 0.03 +0.01 28 85 1,025 +84
28AUG26 14.00 P 0.08 0.09 0.08 0.10 +0.03 28 106 524 +66
28AUG26 14.50 P 0.22 0.22 0.20 0.26 +0.08 29 11 180 -9
28AUG26 15.00 P 0.48 0.48 0.48 0.54 +0.14 31 1 103 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.87 +0.17 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.30 +0.21 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.78 +0.23 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.27 +0.24 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.77 +0.24 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.27 +0.17 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.77 +0.20 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.27 +0.20 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.77 +0.20 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 111 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 392 0
29SEP26 12.50 P 0.06 0.06 0.06 0.05 +0.01 28 39 663 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 402 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 289 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 +0.06 28 0 452 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 +0.11 29 0 57 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.12 29 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 +0.12 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 +0.18 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.07 +0.20 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.52 +0.20 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.05 +0.18 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.47 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.03 +0.20 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.05 0.00 27 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 109 0
29OCT26 14.00 P 0.00 0.00 0.00 0.49 +0.07 27 0 166 0
29OCT26 14.50 P 0.71 0.73 0.71 0.73 +0.09 28 45 190 +45
29OCT26 15.00 P 1.05 1.05 1.05 1.02 +0.12 28 50 150 0
29OCT26 15.50 P 0.00 0.00 0.00 1.36 +0.13 28 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.71 +0.16 27 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.13 +0.19 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.56 +0.19 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.05 +0.14 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.55 +0.16 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.02 +0.13 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.51 +0.13 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.03 +0.16 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.26 +0.05 27 0 38 0
27NOV26 13.50 P 0.40 0.40 0.40 0.40 +0.06 27 43 43 +43
27NOV26 14.00 P 0.00 0.00 0.00 0.58 +0.07 27 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.83 +0.10 27 0 90 0
27NOV26 15.00 P 1.07 1.07 1.07 1.12 +0.14 28 15 150 +15
27NOV26 15.50 P 0.00 0.00 0.00 1.45 +0.14 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.79 +0.18 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.19 +0.19 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.62 +0.21 27 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.07 +0.13 27 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.55 +0.14 28 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.03 +0.13 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.51 +0.12 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.03 +0.15 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 27 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 26 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 290 0
30DEC26 12.50 P 0.23 0.23 0.23 0.21 +0.01 26 1 306 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.33 +0.04 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 +0.05 27 0 46 0
30DEC26 14.00 P 0.67 0.68 0.67 0.68 +0.08 27 55 55 +55
30DEC26 14.50 P 0.00 0.00 0.00 0.92 +0.09 27 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 +0.08 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 +0.10 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 +0.12 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.24 +0.14 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 +0.17 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 +0.12 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.56 +0.10 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 +0.10 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 +0.11 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.03 +0.15 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 +0.04 28 0 85 0
30MAR27 12.50 P 0.42 0.42 0.42 0.41 +0.06 28 3 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.08 28 0 63 0
30MAR27 13.50 P 0.75 0.75 0.75 0.75 +0.09 28 24 131 0
30MAR27 14.00 P 0.94 0.94 0.94 0.97 +0.11 28 6 179 -6
30MAR27 14.50 P 0.00 0.00 0.00 1.22 +0.12 28 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 +0.13 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.77 +0.16 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.11 +0.18 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.48 +0.13 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 +0.13 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 +0.12 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.67 +0.10 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.10 +0.08 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.58 +0.10 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.03 +0.10 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 0.00 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 65 0
29JUN27 11.50 P 0.38 0.38 0.38 0.31 +0.03 28 43 347 +43
29JUN27 12.00 P 0.00 0.00 0.00 0.43 +0.04 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.57 +0.05 28 0 19 0
29JUN27 13.00 P 0.86 0.86 0.86 0.74 +0.06 28 25 109 +25
29JUN27 13.50 P 0.00 0.00 0.00 0.94 +0.07 28 0 15 0
29JUN27 14.00 P 1.31 1.31 1.31 1.16 +0.08 28 25 39 -25
29JUN27 14.50 P 0.00 0.00 0.00 1.41 +0.09 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.70 +0.11 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.01 +0.13 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.34 +0.13 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.70 +0.15 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.08 +0.16 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.48 +0.17 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.90 +0.18 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.34 +0.20 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.79 +0.21 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.25 +0.21 33 0 0 0
TOTAL PUT 577 16,890 +338
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$ 4.310
28AUG26 2.80 C 0.00 0.00 0.00 1.54 +0.02 130 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.42 0.00 92 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.34 +0.02 112 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.24 +0.02 104 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.14 +0.02 96 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.03 +0.01 78 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.94 +0.02 80 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.84 +0.01 72 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.74 +0.01 64 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.63 0.00 50 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.53 0.00 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 0.00 29 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 0.00 26 0 7,560 0
28AUG26 4.20 C 0.21 0.21 0.17 0.17 +0.01 27 5 766 -3
28AUG26 4.30 C 0.12 0.14 0.11 0.11 0.00 27 12 5,410 -10
28AUG26 4.40 C 0.08 0.09 0.06 0.06 -0.01 25 666 11,914 -195
28AUG26 4.50 C 0.00 0.00 0.00 0.04 0.00 28 0 3,287 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 27 0 3,383 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 1,846 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.54 +0.01 94 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.44 +0.01 87 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.34 +0.01 81 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.24 +0.01 75 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 +0.01 69 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 +0.01 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 +0.01 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 +0.01 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.74 +0.01 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 0.00 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.01 23 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 23 0 1,840 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.01 23 0 1,365 0
29SEP26 4.40 C 0.10 0.10 0.09 0.08 -0.01 23 1,186 3,360 +1,186
29SEP26 4.50 C 0.07 0.07 0.07 0.05 -0.01 23 600 1,471 +242
29SEP26 4.60 C 0.05 0.05 0.05 0.03 -0.01 23 100 7,834 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,012 0
29SEP26 4.80 C 0.03 0.03 0.03 0.01 -0.01 23 100 5,292 +100
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 3,590 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,872 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 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 46 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.54 +0.01 79 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.44 +0.01 74 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.34 +0.01 69 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.24 +0.01 64 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.14 +0.01 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.04 +0.01 54 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.94 +0.01 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.54 +0.01 31 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.44 0.00 27 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.27 0.00 24 0 31 0
29OCT26 4.20 C 0.20 0.21 0.20 0.20 0.00 23 31 452 -25
29OCT26 4.30 C 0.00 0.00 0.00 0.15 0.00 23 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.11 0.00 23 0 744 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 0.00 23 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 1,629 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.24 +0.01 56 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.14 +0.01 52 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.04 +0.01 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.94 +0.01 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.64 +0.01 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.21 -0.02 21 0 790 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 -0.02 21 0 1,221 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 -0.02 21 0 664 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 60 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.01 22 0 150 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.01 22 0 460 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 458 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 600 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.54 +0.01 61 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.44 +0.01 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.34 +0.01 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.24 +0.01 49 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.14 +0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 +0.01 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 +0.01 28 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 0.00 24 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 0.00 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.01 23 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 0.00 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 0.00 22 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 0.00 23 0 1,391 0
30DEC26 4.50 C 0.14 0.14 0.14 0.13 -0.01 22 83 1,592 +78
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 23 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 22 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 23 0 4,482 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 23 0 1,426 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 23 0 956 0
30DEC26 5.50 C 0.03 0.03 0.03 0.01 0.00 23 20 672 -20
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 337 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 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 1.54 +0.01 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.44 +0.01 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.24 +0.01 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.14 +0.01 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 +0.01 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 +0.02 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 +0.01 25 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 +0.01 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 +0.01 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 0.00 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 0.00 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 0.00 23 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 0.00 23 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 0.00 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.01 23 1,500 4,625 +1,420
30MAR27 4.60 C 0.00 0.00 0.00 0.18 0.00 23 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 0.00 23 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 0.00 23 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 0.00 23 0 180 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 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 0.00 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.54 +0.01 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.44 +0.01 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.34 +0.01 34 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.24 +0.01 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.05 +0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.95 +0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.87 +0.02 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.71 +0.01 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 0.00 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.57 0.00 23 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 0.00 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.46 0.00 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 0.00 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 0.00 23 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 0.00 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 0.00 23 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 0.00 24 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 0.00 24 0 36 0
29JUN27 4.80 C 0.19 0.19 0.19 0.20 0.00 24 600 713 +600
29JUN27 4.90 C 0.00 0.00 0.00 0.19 +0.01 25 0 50 0
29JUN27 5.00 C 0.15 0.15 0.15 0.16 0.00 24 10 128 +10
29JUN27 5.25 C 0.12 0.12 0.12 0.12 +0.01 25 210 1,380 +210
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 25 0 152 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 5,123 138,726 +3,593
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 26 0 2,221 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 8,638 0
28AUG26 4.20 P 0.04 0.04 0.04 0.04 0.00 23 1,210 1,523 -281
28AUG26 4.30 P 0.06 0.08 0.06 0.08 0.00 23 435 1,216 +395
28AUG26 4.40 P 0.11 0.13 0.10 0.14 0.00 24 21 646 +1
28AUG26 4.50 P 0.00 0.00 0.00 0.21 0.00 23 0 501 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 0.00 25 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.49 0.00 0 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.94 -0.01 0 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 56 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 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 395 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 2,321 0
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 0.00 0.00 0.00 0.05 -0.01 20 0 3,074 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 4,673 0
29SEP26 4.20 P 0.10 0.11 0.10 0.13 -0.01 20 527 1,984 +427
29SEP26 4.30 P 0.16 0.18 0.14 0.19 -0.01 21 1,199 1,966 +371
29SEP26 4.40 P 0.25 0.25 0.25 0.26 -0.01 21 282 1,420 +282
29SEP26 4.50 P 0.33 0.33 0.32 0.33 -0.02 18 230 1,737 +85
29SEP26 4.60 P 0.42 0.42 0.42 0.42 -0.02 18 50 6,400 +50
29SEP26 4.70 P 0.00 0.00 0.00 0.51 0.00 0 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.01 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 -0.01 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 0.00 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.03 -0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.27 -0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.52 -0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.03 0.00 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 24 0 771 0
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 21 0 125 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 0.00 20 0 1,120 0
29OCT26 3.90 P 0.04 0.04 0.04 0.05 0.00 20 10 166 +10
29OCT26 4.00 P 0.00 0.00 0.00 0.08 0.00 21 0 2,611 0
29OCT26 4.10 P 0.09 0.10 0.09 0.12 0.00 21 338 4,450 +338
29OCT26 4.20 P 0.13 0.13 0.12 0.17 0.00 22 320 363 +220
29OCT26 4.30 P 0.18 0.18 0.18 0.22 -0.01 21 30 2,008 0
29OCT26 4.40 P 0.00 0.00 0.00 0.29 -0.01 21 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.36 -0.01 21 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.44 0.00 20 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.52 -0.02 18 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.51 -0.02 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 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.04 -0.01 20 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.06 -0.02 19 0 5 0
27NOV26 4.00 P 0.09 0.09 0.09 0.09 -0.02 19 500 3,241 +500
27NOV26 4.10 P 0.12 0.12 0.12 0.13 -0.02 20 1,500 4,581 +1,500
27NOV26 4.20 P 0.18 0.18 0.18 0.18 -0.01 20 37 1,115 +37
27NOV26 4.30 P 0.00 0.00 0.00 0.23 -0.02 19 0 117 0
27NOV26 4.40 P 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.38 -0.01 21 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.52 -0.02 16 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.52 -0.02 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 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 21 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 22 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 1,341 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 0.00 22 0 522 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 0.00 21 0 2,248 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 22 0 966 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 0.00 21 0 4,763 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.01 21 0 493 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.01 21 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.01 21 0 220 0
30DEC26 4.70 P 0.52 0.53 0.52 0.57 +0.01 23 150 343 +146
30DEC26 4.80 P 0.00 0.00 0.00 0.63 -0.01 19 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 -0.02 13 0 866 0
30DEC26 5.00 P 0.84 0.84 0.84 0.84 +0.02 25 515 1,447 +130
30DEC26 5.25 P 0.00 0.00 0.00 1.04 -0.02 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 -0.02 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.52 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.52 -0.02 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 22 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 0.09 +0.01 22 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 0.15 +0.01 22 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 0.00 22 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 +0.01 22 0 919 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 0.00 22 1,500 3,136 +1,500
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.01 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 0.00 21 0 676 0
30MAR27 4.50 P 0.43 0.44 0.43 0.46 0.00 23 120 582 +120
30MAR27 4.60 P 0.00 0.00 0.00 0.51 -0.01 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.01 20 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 -0.02 20 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.02 20 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 -0.01 21 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.01 21 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.78 -0.01 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.52 -0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.27 -0.02 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 0.05 -0.01 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 24 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 0.00 23 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 0.00 24 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 0.00 24 0 197 0
29JUN27 3.90 P 0.00 0.00 0.00 0.21 0.00 24 0 172 0
29JUN27 4.00 P 0.23 0.23 0.23 0.25 0.00 24 1 287 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.29 0.00 23 0 345 0
29JUN27 4.20 P 0.00 0.00 0.00 0.34 -0.01 24 0 238 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 0.00 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 +0.01 25 0 144 0
29JUN27 4.50 P 0.00 0.00 0.00 0.53 0.00 25 0 115 0
29JUN27 4.60 P 0.00 0.00 0.00 0.59 0.00 24 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 0.00 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.11 -0.01 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.32 -0.03 23 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 -0.02 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 -0.01 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
TOTAL PUT 8,975 161,246 +5,832
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$ 28.760
28AUG26 19.00 C 0.00 0.00 0.00 9.83 -0.47 97 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.34 -0.42 95 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.80 -0.46 72 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.79 -0.47 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.80 -0.50 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.86 -0.41 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.79 -0.51 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.81 -0.49 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.85 -0.48 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.96 -0.45 30 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.22 -0.39 30 0 171 0
28AUG26 29.00 C 0.78 0.78 0.78 0.65 -0.35 30 8 369 +8
28AUG26 30.00 C 0.41 0.41 0.38 0.33 -0.20 31 30 545 +30
28AUG26 31.00 C 0.00 0.00 0.00 0.14 -0.11 31 0 208 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 288 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 662 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 383 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.87 -0.50 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.36 -0.53 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.87 -0.49 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.88 -0.49 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.89 -0.54 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.87 -0.58 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.91 -0.58 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.00 -0.49 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.15 -0.48 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.39 -0.45 30 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 1.80 -0.35 31 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 1.23 -0.34 30 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 -0.31 30 0 3,236 0
29SEP26 31.00 C 0.66 0.66 0.60 0.54 -0.25 30 75 444 -75
29SEP26 32.00 C 0.43 0.43 0.37 0.34 -0.18 30 216 569 +215
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.13 30 0 558 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.09 31 0 1,998 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 855 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.94 -0.45 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.45 -0.45 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.91 -0.50 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.98 -0.46 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.02 -0.46 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.14 -0.42 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.22 -0.36 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.24 -0.47 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.45 -0.46 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.84 -0.34 33 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.21 -0.31 32 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 1.61 -0.37 30 0 120 0
29OCT26 30.00 C 1.33 1.33 1.33 1.22 -0.35 31 15 150 0
29OCT26 31.00 C 0.00 0.00 0.00 0.90 -0.27 31 0 150 0
29OCT26 32.00 C 0.82 0.82 0.82 0.65 -0.22 31 15 180 -15
29OCT26 33.00 C 0.00 0.00 0.00 0.46 -0.17 31 0 159 0
29OCT26 34.00 C 0.00 0.00 0.00 0.31 -0.14 31 0 139 0
29OCT26 35.00 C 0.00 0.00 0.00 0.21 -0.10 31 0 187 0
29OCT26 36.00 C 0.00 0.00 0.00 0.14 -0.08 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.06 31 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 5 0
27NOV26 20.00 C 0.00 0.00 0.00 9.11 - 45 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 8.15 -0.31 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.20 -0.32 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.28 -0.32 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.41 -0.31 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.51 -0.43 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.77 -0.41 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.14 -0.35 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.53 -0.33 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.01 -0.33 32 0 0 0
27NOV26 30.00 C 1.70 1.70 1.70 1.60 -0.34 32 15 78 +15
27NOV26 31.00 C 1.35 1.35 1.35 1.26 -0.28 32 15 97 +15
27NOV26 32.00 C 1.15 1.15 1.15 1.00 -0.20 33 15 60 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.76 -0.17 32 0 180 0
27NOV26 34.00 C 0.00 0.00 0.00 0.58 -0.13 33 0 85 0
27NOV26 35.00 C 0.00 0.00 0.00 0.43 -0.11 32 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.32 -0.09 32 0 45 0
27NOV26 37.00 C 0.00 0.00 0.00 0.23 -0.07 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.18 -0.33 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.69 -0.34 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.22 -0.34 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.29 -0.31 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.37 -0.33 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.49 -0.25 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.65 -0.24 35 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.74 -0.35 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.04 -0.43 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.41 -0.40 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.84 -0.42 32 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 -0.35 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.98 -0.22 33 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.59 -0.29 32 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.29 -0.25 33 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 -0.23 32 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.19 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.17 32 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.14 32 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.12 32 0 96 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.10 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.08 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.48 -0.33 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.01 -0.33 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.56 -0.26 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.67 -0.25 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.83 -0.24 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.01 -0.24 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.25 -0.24 35 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.52 -0.22 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.74 -0.31 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.16 -0.27 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.62 -0.25 33 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.14 -0.22 33 0 20 0
30MAR27 30.00 C 2.96 2.96 2.96 2.71 -0.19 33 1 0 -1
30MAR27 31.00 C 0.00 0.00 0.00 2.40 -0.17 33 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.06 -0.14 33 0 39 0
30MAR27 33.00 C 0.00 0.00 0.00 1.75 -0.12 33 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.49 -0.10 33 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.26 -0.09 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.06 -0.07 33 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.89 -0.06 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.75 -0.05 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.63 -0.04 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.52 -0.03 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 10.72 -0.33 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.27 -0.27 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.82 -0.34 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.96 -0.29 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.14 -0.29 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.36 -0.30 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.63 -0.32 36 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 5.93 -0.30 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.30 -0.44 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.73 -0.41 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.20 -0.39 35 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.72 -0.37 35 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.28 -0.35 35 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.89 -0.33 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.53 -0.31 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.22 -0.29 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 -0.26 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 -0.25 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.47 -0.22 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.28 -0.20 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.10 -0.20 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.97 -0.16 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.83 -0.16 34 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.72 -0.14 34 0 105 0
TOTAL CALL 405 38,920 +207
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 229 0
28AUG26 25.00 P 0.03 0.03 0.03 0.02 +0.01 33 1 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.17 +0.05 31 0 894 0
28AUG26 28.00 P 0.35 0.44 0.35 0.43 +0.12 31 42 374 0
28AUG26 29.00 P 0.65 0.88 0.64 0.90 +0.25 31 86 610 +6
28AUG26 30.00 P 0.00 0.00 0.00 1.53 +0.35 30 0 344 0
28AUG26 31.00 P 0.00 0.00 0.00 2.35 +0.40 31 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 3.26 +0.45 30 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 4.24 +0.49 0 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.24 +0.50 0 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 6.24 +0.46 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.24 +0.46 0 0 0 0
28AUG26 37.00 P 8.11 8.11 8.11 8.24 +0.50 0 2 17 +2
28AUG26 38.00 P 0.00 0.00 0.00 9.24 +0.46 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.24 +0.46 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.24 +0.46 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.24 +0.48 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.24 +0.46 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.24 +0.46 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.24 +0.46 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.26 +0.52 97 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29SEP26 22.00 P 0.04 0.04 0.04 0.01 0.00 31 1 304 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 0.00 30 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 0.00 30 0 458 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 +0.03 30 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 0.54 +0.07 30 0 3,229 0
29SEP26 28.00 P 0.88 0.88 0.88 0.91 +0.13 31 15 733 -3
29SEP26 29.00 P 1.27 1.35 1.27 1.35 +0.17 30 25 964 +6
29SEP26 30.00 P 0.00 0.00 0.00 1.99 +0.19 31 0 1,945 0
29SEP26 31.00 P 0.00 0.00 0.00 2.67 +0.27 30 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 3.47 +0.33 30 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.35 +0.38 30 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 5.28 +0.43 30 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.25 +0.42 30 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.25 +0.47 34 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.24 +0.50 0 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 9.24 +0.46 0 0 0 -66
29SEP26 39.00 P 0.00 0.00 0.00 10.24 +0.46 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.24 +0.46 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.24 +0.48 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.24 +0.46 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.24 +0.46 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.24 +0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.26 +0.52 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.24 +0.50 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.24 +0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.24 +0.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.24 +0.50 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 20.00 P 0.04 0.04 0.04 0.01 0.00 33 1 1 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 44 0
29OCT26 24.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 54 0
29OCT26 26.00 P 0.55 0.55 0.55 0.55 +0.06 31 15 83 0
29OCT26 27.00 P 0.00 0.00 0.00 0.85 +0.07 31 0 120 0
29OCT26 28.00 P 1.06 1.23 1.06 1.24 +0.16 31 10 50 -1
29OCT26 29.00 P 0.00 0.00 0.00 1.74 +0.23 31 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 2.24 +0.11 30 0 47 0
29OCT26 31.00 P 0.00 0.00 0.00 2.97 +0.26 31 0 27 0
29OCT26 32.00 P 0.00 0.00 0.00 3.72 +0.31 31 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 4.53 +0.34 31 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.40 +0.26 31 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.30 +0.28 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.27 +0.40 31 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.25 +0.51 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.27 +0.49 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.24 +0.46 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.24 +0.46 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.35 +0.04 33 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 0.55 +0.07 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.80 +0.10 32 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 1.12 +0.13 32 0 30 0
27NOV26 28.00 P 1.38 1.38 1.38 1.53 +0.17 32 15 30 +15
27NOV26 29.00 P 0.00 0.00 0.00 2.02 +0.21 32 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 2.60 +0.20 32 0 895 0
27NOV26 31.00 P 0.00 0.00 0.00 3.27 +0.24 32 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.99 +0.31 32 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.76 +0.34 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.59 +0.22 32 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.45 +0.24 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.35 +0.26 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.27 +0.28 30 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.27 +0.35 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.24 +0.36 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.24 +0.39 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 +0.04 32 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 +0.07 32 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.36 +0.12 32 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 +0.14 32 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 +0.20 32 0 315 0
30DEC26 30.00 P 0.00 0.00 0.00 2.92 +0.27 33 0 3,869 0
30DEC26 31.00 P 0.00 0.00 0.00 3.51 +0.23 32 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 +0.25 32 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.98 +0.33 32 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.78 +0.36 33 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.62 +0.20 33 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.48 +0.19 32 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.38 +0.18 32 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.29 +0.26 31 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.31 +0.37 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.27 +0.42 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.24 +0.39 0 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.24 +0.40 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.24 +0.41 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.24 +0.42 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.26 +0.44 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.24 +0.41 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.24 +0.42 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.24 +0.42 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.24 +0.42 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.05 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 +0.06 33 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 +0.08 33 0 405 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 +0.11 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 +0.15 33 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.19 +0.15 33 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.52 +0.15 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.16 32 0 131 0
30MAR27 28.00 P 2.35 2.35 2.35 2.37 +0.18 32 3 546 +3
30MAR27 29.00 P 2.69 2.90 2.69 2.90 +0.29 33 16 3,644 +16
30MAR27 30.00 P 0.00 0.00 0.00 3.39 +0.24 32 0 1,627 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 +0.35 32 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.77 +0.26 33 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.49 +0.27 33 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 +0.29 33 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.04 +0.28 33 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.87 +0.29 33 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.72 +0.27 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.58 +0.24 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.47 +0.20 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.38 +0.21 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.30 +0.21 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.27 +0.32 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.25 +0.36 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.24 +0.37 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.26 +0.42 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.40 +0.02 34 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.56 +0.03 34 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.77 +0.04 34 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 +0.06 34 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.28 +0.08 34 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.59 +0.09 33 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.95 +0.09 33 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.36 +0.11 33 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.83 +0.12 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.34 +0.15 33 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.89 +0.16 32 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.49 +0.20 32 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 5.10 +0.19 32 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 5.77 +0.23 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.45 +0.23 31 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 7.18 +0.19 31 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.95 +0.21 31 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.74 +0.22 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.55 +0.23 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.37 +0.16 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.21 +0.16 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.08 +0.18 29 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.94 +0.17 28 0 0 0
TOTAL PUT 232 57,305 -20
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$ 4.585
28AUG26 3.70 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.29 -0.04 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.20 -0.04 16 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 -0.04 16 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.04 16 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 -0.04 16 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.04 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.04 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.43 -0.03 16 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.35 -0.03 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 -0.01 17 0 123 0
29OCT26 4.70 C 0.12 0.12 0.12 0.12 -0.01 18 162 262 +162
29OCT26 4.80 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 125 0
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 22 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 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 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 0.90 -0.04 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.62 -0.03 10 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.53 -0.03 14 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.45 -0.03 16 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 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 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.04 15 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.03 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.03 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 -0.03 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.02 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.02 18 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 28 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 33 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 0.95 -0.04 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 -0.04 13 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 -0.04 14 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 -0.04 16 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.04 16 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 -0.03 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.03 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 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 29 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 0.99 -0.04 15 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 -0.03 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.82 -0.04 16 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.74 -0.04 16 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.67 -0.03 17 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 -0.04 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 -0.03 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.41 -0.04 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.36 -0.03 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 -0.03 17 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.27 -0.02 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 -0.02 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 162 7,880 +162
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 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 21 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 19 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 +0.01 20 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 +0.02 21 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.68 +0.03 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.93 +0.03 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.18 +0.03 67 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.42 +0.02 66 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.68 +0.03 86 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.93 +0.03 94 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.18 +0.03 102 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.43 +0.03 110 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.68 +0.03 117 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.93 +0.03 124 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 19 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 0.08 +0.01 18 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 17 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.02 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.03 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 +0.03 21 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 +0.03 29 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 +0.03 36 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 +0.03 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 +0.02 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 +0.03 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 +0.03 59 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 +0.03 64 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 +0.03 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 +0.03 73 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 +0.03 78 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 +0.02 74 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 +0.02 78 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 0.00 0.00 0.00 0.03 0.00 19 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.01 19 0 225 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 +0.01 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.22 +0.03 19 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 +0.02 19 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.36 +0.02 20 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.45 +0.02 21 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.68 +0.03 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.18 +0.03 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 +0.03 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.93 +0.03 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.18 +0.03 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.43 +0.03 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.68 +0.03 60 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 21 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 19 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.46 +0.02 20 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.69 +0.04 23 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.93 +0.03 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.42 +0.02 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.68 +0.03 39 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.93 +0.03 43 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.18 +0.03 47 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 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 17 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 507 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.02 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 +0.02 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 +0.03 21 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 +0.03 24 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.03 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 +0.03 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 +0.03 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 +0.03 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 +0.03 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 +0.02 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 +0.02 52 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 19 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 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 0.00 18 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 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.02 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.02 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.03 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.71 +0.03 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.94 +0.04 22 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 +0.03 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 +0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 +0.03 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 +0.03 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.18 +0.03 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 +0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 +0.03 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 +0.03 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 +0.02 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 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 0.08 +0.01 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 0.00 19 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 +0.01 19 0 245 0
29JUN27 4.30 P 0.16 0.16 0.16 0.16 +0.01 19 79 79 +79
29JUN27 4.40 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 +0.01 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 +0.02 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 +0.03 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 +0.02 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.02 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.73 +0.03 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 +0.04 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 +0.03 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.42 +0.02 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 +0.03 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 +0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.18 +0.03 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.43 +0.03 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.68 +0.03 36 0 0 0
TOTAL PUT 79 7,828 +79
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$ 3.470
28AUG26 2.40 C 0.00 0.00 0.00 1.09 -0.08 109 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 -0.08 98 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.88 -0.09 73 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 -0.08 79 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.69 -0.09 70 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 -0.08 60 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 -0.08 51 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.09 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.20 -0.08 29 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.12 -0.08 26 0 53 0
28AUG26 3.50 C 0.07 0.07 0.07 0.07 -0.06 27 2 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.06 25 0 102 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.03 29 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.02 30 0 69 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 204 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 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 -0.08 67 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 -0.08 61 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.08 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.08 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.08 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.08 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 -0.08 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.08 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.07 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.08 25 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.07 26 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.07 25 0 80 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.06 27 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.04 27 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.04 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.03 25 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.02 28 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 31 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.10 -0.08 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 -0.08 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 -0.08 35 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 -0.08 31 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.08 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 -0.09 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 -0.07 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.34 -0.08 24 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.27 -0.08 24 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.20 -0.09 23 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 -0.08 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.11 -0.07 24 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.05 26 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 -0.05 25 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 -0.05 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.92 -0.06 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.82 -0.06 36 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.72 -0.06 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.62 -0.07 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.52 -0.09 23 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.44 -0.09 24 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.36 -0.09 23 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 -0.09 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.24 -0.08 25 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.19 -0.08 25 0 30 0
27NOV26 3.60 C 0.19 0.19 0.19 0.15 -0.07 25 166 166 +166
27NOV26 3.70 C 0.00 0.00 0.00 0.11 -0.07 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 -0.05 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.12 -0.06 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 -0.06 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 -0.06 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 -0.07 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.06 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.08 25 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.09 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.08 24 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.07 25 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.07 25 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.07 25 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.06 25 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.06 25 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.05 24 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.04 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.02 -0.06 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 -0.06 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.07 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.06 26 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.05 26 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.05 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.05 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.05 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.05 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.04 24 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.03 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.03 24 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.02 21 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.12 -0.07 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.07 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 -0.06 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.75 -0.06 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.67 -0.06 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.06 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.53 -0.06 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.07 25 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 -0.07 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.07 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.07 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 -0.06 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 -0.06 25 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.05 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 27 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.05 24 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.03 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.03 24 0 128 0
TOTAL CALL 168 12,732 +166
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 282 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 +0.01 24 0 115 0
28AUG26 3.50 P 0.05 0.05 0.05 0.08 +0.02 22 6 215 +6
28AUG26 3.60 P 0.00 0.00 0.00 0.15 +0.04 22 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.24 +0.06 26 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.33 +0.07 0 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 +0.08 0 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.63 +0.09 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.73 +0.09 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 25 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 90 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.02 25 0 545 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 397 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.03 25 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 +0.04 25 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 +0.06 28 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.07 29 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 +0.08 33 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 +0.08 33 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 +0.08 37 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.07 0 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.07 0 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.13 +0.09 0 0 0 -47
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 -1,110
29SEP26 5.00 P 0.00 0.00 0.00 1.53 +0.09 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.78 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.03 +0.09 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.01 25 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 +0.02 25 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.56 +0.07 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.65 +0.07 31 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.84 +0.08 33 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.94 +0.08 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 +0.02 26 0 5 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 +0.04 27 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.66 +0.06 30 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.76 +0.08 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.86 +0.08 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.96 +0.09 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.05 +0.08 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.02 25 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.03 24 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.04 24 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.04 23 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 +0.04 24 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.05 23 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.05 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.04 23 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.05 22 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 +0.07 25 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 +0.07 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.07 26 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 +0.07 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 +0.07 28 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.05 19 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 +0.07 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 +0.06 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.54 +0.06 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.56 +0.09 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.03 +0.06 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.02 23 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.02 24 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.03 23 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 +0.03 23 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.04 23 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.04 23 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.03 22 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.03 22 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 +0.04 24 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.05 25 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 +0.05 24 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 +0.06 25 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 +0.06 25 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.06 25 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 +0.06 25 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 +0.07 26 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 +0.05 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 +0.06 24 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 +0.03 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.05 +0.06 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.54 +0.06 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.56 +0.09 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.03 +0.06 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.01 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 +0.02 24 0 120 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 +0.02 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 +0.03 24 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 312 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.03 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 +0.04 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.05 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.05 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 +0.04 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 +0.05 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.94 +0.05 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.03 +0.05 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.12 +0.06 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 +0.06 26 0 0 0
TOTAL PUT 6 16,575 -1,151
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$ 32.720
28AUG26 21.00 C 0.00 0.00 0.00 12.01 +0.02 142 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.03 +0.03 132 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.94 -0.07 109 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.00 -0.01 105 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.99 -0.03 93 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.96 -0.06 79 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.94 0.00 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.92 -0.04 55 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 3.82 -0.18 36 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 2.93 -0.16 36 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 2.12 -0.15 36 0 137 0
28AUG26 32.00 C 0.00 0.00 0.00 1.45 -0.12 36 0 275 0
28AUG26 33.00 C 0.92 0.92 0.92 0.92 -0.13 36 6 1,548 +6
28AUG26 34.00 C 0.63 0.63 0.63 0.56 -0.08 37 20 1,010 +20
28AUG26 35.00 C 0.37 0.41 0.37 0.31 -0.05 37 11 585 0
28AUG26 36.00 C 0.20 0.20 0.20 0.16 -0.03 36 34 1,096 -6
28AUG26 37.00 C 0.11 0.11 0.11 0.08 -0.02 37 34 325 +34
28AUG26 38.00 C 0.07 0.07 0.06 0.04 -0.01 37 201 301 +14
28AUG26 39.00 C 0.05 0.05 0.05 0.02 0.00 38 8 161 -8
28AUG26 40.00 C 0.03 0.03 0.03 0.01 0.00 39 7 148 -7
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.85 -0.11 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.35 -0.12 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.85 -0.12 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.01 +0.02 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.03 +0.03 81 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.94 -0.07 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.00 -0.01 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.02 0.00 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.01 -0.08 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.02 -0.15 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.08 -0.09 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.07 -0.17 35 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.28 -0.16 34 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 2.59 -0.14 35 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.00 -0.12 35 0 196 0
29SEP26 33.00 C 1.53 1.53 1.53 1.53 -0.13 35 1 458 0
29SEP26 34.00 C 0.00 0.00 0.00 1.14 -0.09 35 0 802 0
29SEP26 35.00 C 0.00 0.00 0.00 0.81 -0.08 35 0 620 0
29SEP26 36.00 C 0.00 0.00 0.00 0.57 -0.06 35 0 440 0
29SEP26 37.00 C 0.48 0.48 0.48 0.39 -0.05 35 1 397 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.04 35 0 205 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 486 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 166 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 36 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.07 +0.08 73 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.09 +0.09 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.07 +0.06 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.00 -0.01 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.02 -0.04 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.07 -0.05 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.12 -0.09 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.25 -0.20 38 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.31 -0.19 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.59 -0.19 33 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.04 -0.12 35 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 2.46 -0.13 35 0 187 0
29OCT26 33.00 C 0.00 0.00 0.00 1.97 -0.15 34 0 190 0
29OCT26 34.00 C 0.00 0.00 0.00 1.55 -0.15 34 0 195 0
29OCT26 35.00 C 1.35 1.35 1.35 1.20 -0.14 34 4 113 +4
29OCT26 36.00 C 0.00 0.00 0.00 0.92 -0.11 34 0 47 0
29OCT26 37.00 C 0.00 0.00 0.00 0.69 -0.11 34 0 271 0
29OCT26 38.00 C 0.00 0.00 0.00 0.52 -0.09 34 0 43 0
29OCT26 39.00 C 0.00 0.00 0.00 0.38 -0.08 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 32 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 174 0
29OCT26 42.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.10 -0.01 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.15 -0.01 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.24 0.00 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.37 -0.04 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.40 -0.17 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.66 -0.18 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.00 -0.17 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.45 -0.12 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 2.91 -0.12 36 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 2.44 -0.16 36 0 55 0
27NOV26 34.00 C 0.00 0.00 0.00 2.03 -0.13 36 0 55 0
27NOV26 35.00 C 0.00 0.00 0.00 1.66 -0.13 36 0 46 0
27NOV26 36.00 C 0.00 0.00 0.00 1.36 -0.11 36 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 1.10 -0.09 35 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.87 -0.09 35 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.70 -0.08 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.55 -0.06 35 0 28 0
27NOV26 41.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.26 -0.04 35 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 14.11 +0.13 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.62 +0.13 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.14 +0.13 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.14 +0.06 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.14 +0.03 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.16 -0.01 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.22 +0.01 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.31 0.00 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.44 -0.03 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.62 -0.05 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.85 -0.08 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.98 -0.18 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.33 -0.17 34 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 3.86 -0.17 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.32 -0.17 36 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 2.76 -0.14 35 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 2.40 -0.14 35 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.03 -0.14 35 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 1.71 -0.11 35 0 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 1.41 -0.12 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.18 -0.10 35 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 -0.08 35 0 116 0
30DEC26 40.00 C 0.00 0.00 0.00 0.80 -0.08 35 0 326 0
30DEC26 41.00 C 0.00 0.00 0.00 0.66 -0.06 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 -0.05 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 13.85 +0.12 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.37 +0.11 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.44 +0.11 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.52 +0.10 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.64 +0.11 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.78 +0.11 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.97 +0.13 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.19 +0.11 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.45 +0.09 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.77 +0.10 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.11 +0.12 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.52 +0.10 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 4.82 -0.06 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.33 -0.05 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.99 +0.08 38 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.50 -0.09 37 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.11 -0.08 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 2.79 -0.04 37 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 2.49 -0.01 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.21 -0.01 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.94 0.00 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.72 0.00 37 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 0.00 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.33 +0.01 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.16 0.00 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.01 +0.01 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.89 +0.01 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.78 +0.02 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.68 +0.01 37 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 12.76 +0.13 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.88 +0.12 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.04 +0.12 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.24 +0.14 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.46 +0.13 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.73 +0.12 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.04 +0.12 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.39 +0.11 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.62 -0.15 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.05 -0.13 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.54 -0.14 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.07 -0.14 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 4.66 -0.11 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.25 -0.12 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 3.88 -0.11 37 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.54 -0.11 37 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 3.23 -0.10 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.94 -0.10 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.69 -0.07 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.40 -0.11 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.26 -0.08 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.05 -0.09 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 1.85 -0.09 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.68 -0.07 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.53 -0.07 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.37 -0.08 38 0 166 0
TOTAL CALL 327 22,172 +57
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.03 +0.01 38 0 119 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 178 0
28AUG26 30.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 378 0
28AUG26 31.00 P 0.29 0.31 0.29 0.35 +0.03 36 16 1,292 +1
28AUG26 32.00 P 0.56 0.61 0.56 0.67 +0.06 36 55 1,426 +29
28AUG26 33.00 P 0.00 0.00 0.00 1.13 +0.08 35 0 1,766 0
28AUG26 34.00 P 0.00 0.00 0.00 1.79 +0.12 36 0 594 0
28AUG26 35.00 P 0.00 0.00 0.00 2.54 +0.13 36 0 249 0
28AUG26 36.00 P 0.00 0.00 0.00 3.40 +0.15 36 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 4.32 +0.16 36 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 5.29 +0.12 36 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 6.28 +0.18 0 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 7.28 +0.18 0 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 8.28 +0.18 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.28 +0.18 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.28 +0.18 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.28 +0.18 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.28 +0.18 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.28 +0.18 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.28 +0.18 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 0.06 0.06 0.06 0.03 0.00 36 24 3,676 -9
29SEP26 26.00 P 0.00 0.00 0.00 0.06 0.00 35 0 110 0
29SEP26 27.00 P 0.13 0.13 0.13 0.12 0.00 35 4 123 -4
29SEP26 28.00 P 0.00 0.00 0.00 0.22 0.00 34 0 449 0
29SEP26 29.00 P 0.33 0.33 0.33 0.38 +0.02 34 20 860 +20
29SEP26 30.00 P 0.53 0.53 0.53 0.60 +0.02 34 10 414 0
29SEP26 31.00 P 0.81 0.86 0.81 0.92 +0.05 34 115 744 +51
29SEP26 32.00 P 1.21 1.21 1.21 1.33 +0.06 34 10 233 0
29SEP26 33.00 P 0.00 0.00 0.00 1.83 +0.07 33 0 785 0
29SEP26 34.00 P 0.00 0.00 0.00 2.43 +0.07 33 0 211 0
29SEP26 35.00 P 0.00 0.00 0.00 3.19 +0.11 35 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.95 +0.12 34 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.78 +0.14 34 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.66 +0.21 34 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.58 +0.22 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.52 +0.17 35 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 8.48 +0.16 35 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.45 +0.19 34 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.44 +0.20 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.43 +0.20 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.42 +0.21 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.41 +0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.31 +0.17 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 0.00 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 0.00 34 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.26 0.00 34 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.42 -0.01 34 0 33 0
29OCT26 29.00 P 0.00 0.00 0.00 0.61 -0.02 33 0 76 0
29OCT26 30.00 P 0.00 0.00 0.00 0.90 0.00 33 0 61 0
29OCT26 31.00 P 0.00 0.00 0.00 1.25 +0.01 33 0 106 0
29OCT26 32.00 P 0.00 0.00 0.00 1.68 +0.01 33 0 71 0
29OCT26 33.00 P 2.15 2.15 2.15 2.19 +0.02 33 15 113 +15
29OCT26 34.00 P 0.00 0.00 0.00 2.83 +0.05 33 0 159 0
29OCT26 35.00 P 0.00 0.00 0.00 3.46 -0.04 33 0 109 0
29OCT26 36.00 P 0.00 0.00 0.00 4.23 +0.08 34 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 5.01 +0.08 33 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.84 +0.06 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.59 -0.04 29 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.52 +0.01 29 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.48 +0.07 29 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.45 +0.19 28 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.44 +0.12 29 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.43 +0.15 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.31 -0.01 35 0 7 0
27NOV26 27.00 P 0.43 0.44 0.43 0.46 0.00 35 30 50 +30
27NOV26 28.00 P 0.61 0.61 0.61 0.66 +0.01 35 24 24 +24
27NOV26 29.00 P 0.00 0.00 0.00 0.91 +0.01 34 0 50 0
27NOV26 30.00 P 1.22 1.22 1.15 1.23 +0.01 34 17 60 +6
27NOV26 31.00 P 0.00 0.00 0.00 1.61 +0.01 34 0 15 0
27NOV26 32.00 P 2.00 2.00 2.00 2.06 +0.03 34 15 75 +15
27NOV26 33.00 P 2.52 2.52 2.52 2.57 +0.03 34 15 114 +15
27NOV26 34.00 P 0.00 0.00 0.00 3.18 +0.04 34 0 100 0
27NOV26 35.00 P 0.00 0.00 0.00 3.96 +0.16 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.58 +0.08 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.33 +0.09 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.12 +0.08 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.75 -0.10 30 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.60 -0.13 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.55 -0.06 29 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.45 -0.06 26 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.44 -0.01 26 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 0.00 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 0.00 35 0 156 0
30DEC26 26.00 P 0.42 0.42 0.42 0.44 -0.03 34 180 371 +180
30DEC26 27.00 P 0.58 0.58 0.58 0.63 -0.01 34 100 417 +100
30DEC26 28.00 P 0.00 0.00 0.00 0.86 0.00 34 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 1.15 +0.01 34 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 1.49 +0.02 34 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.88 +0.02 34 0 951 0
30DEC26 32.00 P 0.00 0.00 0.00 2.34 +0.02 34 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.87 +0.02 34 0 368 0
30DEC26 34.00 P 0.00 0.00 0.00 3.46 +0.03 34 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 4.10 +0.13 34 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 4.84 +0.05 35 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 +0.03 34 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 6.29 0.00 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 7.04 -0.06 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.88 -0.05 33 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.66 -0.14 30 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.54 -0.13 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.44 -0.13 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.43 -0.08 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.42 -0.05 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.50 +0.11 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.47 +0.10 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 +0.04 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 +0.04 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 +0.03 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.98 +0.08 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 +0.08 36 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.55 +0.09 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.89 +0.10 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.29 +0.11 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.73 +0.13 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 +0.13 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.73 +0.15 36 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.28 +0.14 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.92 +0.12 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.52 +0.04 35 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 6.18 0.00 35 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.88 -0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.61 -0.06 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.37 -0.09 34 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 9.16 -0.13 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.06 -0.11 34 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.83 -0.18 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.72 -0.14 32 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.60 -0.16 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.51 -0.16 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.47 -0.11 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 0.00 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 -0.03 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.22 0.00 38 0 235 0
29JUN27 26.00 P 0.00 0.00 0.00 1.55 +0.01 38 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.88 +0.01 38 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.24 +0.01 38 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 2.67 +0.03 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.07 +0.01 38 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.57 +0.01 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.09 +0.01 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.66 +0.04 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 5.26 +0.04 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.86 +0.03 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.55 +0.05 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.11 -0.07 38 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.81 -0.07 38 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.56 -0.07 39 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.32 -0.07 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.09 -0.09 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.89 -0.11 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.70 -0.13 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.53 -0.09 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.37 -0.17 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.23 -0.16 39 0 0 0
TOTAL PUT 650 24,393 +473
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$ 18.510
28AUG26 12.00 C 0.00 0.00 0.00 6.53 -0.19 77 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.03 -0.19 69 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.52 -0.22 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.02 -0.19 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.52 -0.20 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.01 -0.23 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.53 -0.19 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.03 -0.19 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.53 -0.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.04 -0.19 26 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.57 -0.18 28 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 1.13 -0.17 27 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.76 -0.15 28 0 83 0
28AUG26 18.50 C 0.53 0.53 0.53 0.45 -0.12 27 1 60 0
28AUG26 19.00 C 0.33 0.33 0.26 0.26 -0.07 28 3 131 -1
28AUG26 19.50 C 0.00 0.00 0.00 0.13 -0.06 28 0 95 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 336 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 31.00 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 6.54 -0.18 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.04 -0.18 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.53 -0.21 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.54 -0.18 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.55 -0.19 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 -0.19 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.56 -0.20 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.09 -0.19 25 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.65 -0.19 25 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.25 -0.18 25 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 -0.15 24 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 0.62 -0.14 25 0 117 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.11 25 0 100 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.08 25 0 140 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 101 0
29SEP26 21.00 C 0.12 0.12 0.10 0.06 -0.04 25 30 161 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.54 -0.19 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.04 -0.19 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.54 -0.20 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.54 -0.19 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.55 -0.19 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.05 -0.20 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.57 -0.19 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.12 -0.18 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.69 -0.18 24 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.35 -0.14 25 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.98 -0.14 23 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.73 -0.12 23 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.53 -0.10 23 0 16 0
29OCT26 19.50 C 0.00 0.00 0.00 0.38 -0.08 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.28 -0.07 24 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.54 -0.19 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.55 -0.19 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.06 -0.19 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.59 -0.19 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.15 -0.19 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.75 -0.19 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.44 -0.14 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.07 -0.16 22 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.82 -0.15 22 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.63 -0.13 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.48 -0.10 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.36 -0.10 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.18 -0.07 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.54 -0.19 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.04 -0.19 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.54 -0.20 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.54 -0.19 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.05 -0.19 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.56 -0.18 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.09 -0.18 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 -0.16 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.25 -0.14 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.88 -0.13 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.11 23 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.09 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 -0.11 23 0 12 0
30DEC26 19.00 C 0.79 0.79 0.79 0.80 -0.07 23 10 21 -10
30DEC26 19.50 C 0.00 0.00 0.00 0.63 -0.06 23 0 114 0
30DEC26 20.00 C 0.00 0.00 0.00 0.48 -0.08 23 0 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 24 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 25 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 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 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.54 -0.19 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.04 -0.19 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.54 -0.20 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.04 -0.20 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.58 -0.16 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.12 -0.15 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.66 -0.17 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.24 -0.16 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.85 -0.17 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.49 -0.16 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.16 -0.15 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.85 -0.15 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.53 -0.19 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.30 -0.15 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 -0.14 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.92 -0.11 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 -0.11 22 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.08 22 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 -0.06 22 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.55 -0.19 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.08 -0.19 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.63 -0.18 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.18 -0.19 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.75 -0.19 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.34 -0.10 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.94 -0.06 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.57 -0.06 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.21 -0.17 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.79 -0.16 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.49 -0.15 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.21 -0.14 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.96 -0.14 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.73 -0.12 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.51 -0.13 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 -0.11 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.15 -0.11 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.86 -0.10 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 -0.08 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 -0.07 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 -0.05 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 44 6,065 +4
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 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 52 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 39 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 125 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 224 0
28AUG26 17.50 P 0.09 0.09 0.09 0.10 +0.02 28 1 268 +1
28AUG26 18.00 P 0.19 0.22 0.19 0.22 +0.04 27 4 495 +3
28AUG26 18.50 P 0.38 0.38 0.38 0.44 +0.07 28 15 492 -15
28AUG26 19.00 P 0.00 0.00 0.00 0.74 +0.10 29 0 224 0
28AUG26 19.50 P 0.00 0.00 0.00 1.10 +0.14 28 0 153 0
28AUG26 20.00 P 1.60 1.60 1.59 1.53 +0.16 28 3 136 -3
28AUG26 21.00 P 0.00 0.00 0.00 2.49 +0.19 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.49 +0.13 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.51 +0.20 56 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.51 +0.19 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.51 +0.19 72 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.52 +0.17 84 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.51 +0.16 88 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.51 +0.21 95 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.49 +0.19 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.49 +0.19 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.49 +0.19 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 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 76 0
29SEP26 16.00 P 0.07 0.07 0.07 0.06 0.00 25 12 83 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 1,167 0
29SEP26 17.00 P 0.21 0.21 0.21 0.21 +0.02 25 5 128 +5
29SEP26 17.50 P 0.36 0.36 0.36 0.34 +0.02 25 15 120 +15
29SEP26 18.00 P 0.47 0.49 0.47 0.57 +0.06 26 6 165 0
29SEP26 18.50 P 0.76 0.76 0.76 0.84 +0.07 26 15 178 +15
29SEP26 19.00 P 0.00 0.00 0.00 1.16 +0.08 27 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.49 +0.10 25 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 1.90 +0.13 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.80 +0.16 26 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.82 +0.16 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.80 +0.17 38 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.79 +0.18 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.80 +0.18 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.74 +0.10 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.73 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.73 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.73 +0.19 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.76 +0.23 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.72 +0.12 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 24 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 0.00 24 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 0.00 24 0 33 0
29OCT26 16.50 P 0.18 0.19 0.18 0.18 +0.01 23 2 70 +2
29OCT26 17.00 P 0.28 0.28 0.28 0.30 +0.02 24 1 76 0
29OCT26 17.50 P 0.45 0.45 0.45 0.46 +0.04 24 10 70 +4
29OCT26 18.00 P 0.63 0.63 0.60 0.68 +0.08 24 7 78 0
29OCT26 18.50 P 0.00 0.00 0.00 0.96 +0.09 25 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.27 +0.09 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.63 +0.11 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.97 +0.12 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.83 +0.15 23 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.85 +0.14 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.81 +0.15 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.81 +0.16 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.80 +0.18 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.74 +0.10 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.73 +0.13 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.73 +0.12 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.05 -0.01 23 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 0.00 23 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.25 +0.02 23 0 16 0
27NOV26 17.00 P 0.00 0.00 0.00 0.38 +0.03 23 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
27NOV26 18.00 P 0.68 0.68 0.68 0.77 +0.06 23 1 16 +1
27NOV26 18.50 P 0.00 0.00 0.00 1.03 +0.06 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.34 +0.06 24 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 1.69 +0.08 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.02 +0.10 23 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.86 +0.13 23 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.86 +0.15 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.82 +0.15 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.81 +0.16 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.80 +0.18 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.74 +0.10 29 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.73 +0.13 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.73 +0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.05 23 0 16 0
30DEC26 17.00 P 0.43 0.43 0.43 0.47 +0.06 23 10 166 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 +0.08 23 0 159 0
30DEC26 18.00 P 0.00 0.00 0.00 0.86 +0.08 23 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 1.14 +0.08 23 0 22 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 +0.12 24 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.76 +0.14 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.12 +0.15 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.93 +0.17 23 0 160 0
30DEC26 22.00 P 3.95 3.95 3.95 3.90 +0.15 27 1 48 +1
30DEC26 23.00 P 0.00 0.00 0.00 4.84 +0.16 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.81 +0.16 30 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.80 +0.18 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.74 +0.10 28 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.73 +0.13 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.73 +0.12 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.73 +0.19 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.76 +0.23 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.72 +0.12 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 +0.03 22 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 +0.04 22 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 +0.05 22 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 +0.06 22 0 25 0
30MAR27 18.50 P 1.34 1.34 1.34 1.34 +0.07 22 15 25 +14
30MAR27 19.00 P 0.00 0.00 0.00 1.64 +0.11 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.93 +0.07 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.27 +0.10 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.04 +0.13 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.95 +0.12 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.86 +0.14 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.82 +0.15 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.80 +0.17 28 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.78 +0.14 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.73 +0.13 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.73 +0.12 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.73 +0.19 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.76 +0.23 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.72 +0.12 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 0.00 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.20 0.00 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 +0.02 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.63 +0.02 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.79 +0.02 25 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 0.99 +0.04 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.20 +0.05 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.44 +0.05 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.71 +0.07 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.99 +0.07 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.31 +0.08 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.56 +0.01 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.38 +0.11 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.20 +0.13 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.08 +0.15 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.01 +0.16 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.80 +0.17 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.78 +0.14 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.74 +0.14 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.73 +0.12 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.73 +0.19 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.76 +0.23 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.72 +0.12 28 0 0 0
TOTAL PUT 123 7,426 +43
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$ 15.670
28AUG26 9.50 C 0.00 0.00 0.00 6.26 -0.05 141 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.01 -0.05 135 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.76 -0.05 128 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.26 -0.06 116 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.76 -0.06 105 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.26 -0.06 94 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.76 -0.06 83 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.26 -0.06 72 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.76 -0.06 62 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 2.19 -0.13 27 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.69 -0.13 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.21 -0.12 23 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.76 -0.12 22 0 44 0
28AUG26 15.50 C 0.00 0.00 0.00 0.39 -0.10 21 0 410 0
28AUG26 16.00 C 0.20 0.20 0.20 0.18 -0.07 22 1 168 +1
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 305 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.50 -0.09 78 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.26 -0.08 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.01 -0.08 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.76 -0.08 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.26 -0.08 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.76 -0.08 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.26 -0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.76 -0.09 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 -0.09 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 -0.10 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 -0.13 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 -0.13 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.33 -0.13 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 -0.13 22 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.15 21 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 -0.09 21 0 1,215 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.07 21 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 74 0
29SEP26 17.50 C 0.07 0.07 0.07 0.06 -0.03 22 17 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.26 -0.10 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.01 -0.10 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.76 -0.10 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.26 -0.11 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.76 -0.11 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.26 -0.11 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.76 -0.12 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.27 -0.12 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.77 -0.13 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.30 -0.13 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.85 -0.13 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.44 -0.12 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.05 -0.11 20 0 0 0
29OCT26 15.50 C 0.71 0.71 0.71 0.75 -0.11 21 15 45 +15
29OCT26 16.00 C 0.00 0.00 0.00 0.52 -0.09 21 0 45 0
29OCT26 16.50 C 0.33 0.33 0.33 0.34 -0.07 21 15 30 +15
29OCT26 17.00 C 0.00 0.00 0.00 0.22 -0.05 21 0 16 0
29OCT26 17.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 6.01 -0.12 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.76 -0.13 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.76 -0.14 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.27 -0.13 20 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.79 -0.12 25 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.30 -0.12 23 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.83 -0.12 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.36 -0.13 21 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.93 -0.13 21 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.54 -0.12 21 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.19 -0.11 21 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.87 -0.10 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.64 -0.08 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.45 -0.07 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.50 -0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.26 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.01 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.76 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.26 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.77 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.30 -0.12 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.81 -0.10 24 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.34 -0.08 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.88 -0.07 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.41 -0.13 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 -0.13 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 -0.12 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.27 -0.12 22 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 -0.11 21 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.09 21 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.08 21 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 -0.06 22 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.05 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.05 22 0 186 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.50 -0.15 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.26 -0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.01 -0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.76 -0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.27 -0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.78 -0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.30 -0.13 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.82 -0.09 23 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.36 -0.06 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.91 -0.04 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.46 -0.13 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.07 -0.12 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 -0.11 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 -0.10 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 -0.09 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.88 -0.07 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 -0.07 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.06 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.05 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.26 -0.14 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.04 -0.11 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.79 -0.11 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.30 -0.11 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.82 -0.10 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.34 -0.09 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.84 -0.07 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.39 -0.03 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.96 -0.03 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.57 -0.11 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.21 -0.10 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.88 -0.10 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.59 -0.09 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.30 -0.07 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.08 -0.07 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.89 -0.07 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.73 -0.06 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
TOTAL CALL 48 3,355 +31
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 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 66 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 42 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 27 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 75 0
28AUG26 15.00 P 0.07 0.07 0.07 0.08 +0.02 23 10 90 0
28AUG26 15.50 P 0.00 0.00 0.00 0.22 +0.03 22 0 558 0
28AUG26 16.00 P 0.00 0.00 0.00 0.50 +0.07 23 0 34 0
28AUG26 16.50 P 0.00 0.00 0.00 0.87 +0.09 21 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.83 +0.08 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.33 +0.06 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.33 +0.05 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.33 +0.04 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.33 +0.04 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.33 +0.04 0 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 34 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 23 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 23 0 90 0
29SEP26 14.50 P 0.14 0.14 0.14 0.11 0.00 22 53 126 +53
29SEP26 15.00 P 0.23 0.23 0.23 0.22 0.00 22 1 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.02 22 0 307 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 +0.04 22 0 128 0
29SEP26 16.50 P 0.00 0.00 0.00 1.00 +0.06 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 +0.08 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.85 +0.10 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.33 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.33 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.33 +0.04 0 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 23 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 0.00 22 0 12 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 0.00 22 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.53 +0.03 22 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.80 +0.04 22 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.13 +0.08 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.47 +0.07 21 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.89 +0.09 21 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.35 +0.11 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.33 +0.05 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.33 +0.05 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.33 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.33 +0.04 0 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 33 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 26 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 67 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 0.00 22 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 0.00 0.00 0.00 0.15 +0.01 22 0 50 0
27NOV26 14.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.18 +0.07 22 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.54 +0.08 21 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.94 +0.09 21 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.38 +0.11 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.85 +0.04 22 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.33 +0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.33 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.33 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.33 +0.04 0 0 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 32 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 24 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 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 0.00 22 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 0.00 22 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.02 22 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 +0.03 22 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.16 +0.01 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 +0.05 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.86 +0.07 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 +0.08 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.68 +0.09 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.18 +0.06 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.64 +0.06 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.11 +0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.59 +0.04 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.56 +0.01 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.54 -0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 -0.02 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.50 -0.01 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.48 -0.02 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 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 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 +0.03 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 +0.04 22 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.08 +0.05 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 +0.05 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.65 +0.06 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.00 +0.07 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.38 +0.08 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.84 +0.14 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.27 +0.07 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.71 +0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.16 +0.04 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.63 +0.04 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.58 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.55 -0.01 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.52 -0.02 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.50 -0.01 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.49 -0.01 31 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 0.13 +0.01 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.75 +0.03 22 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 +0.04 22 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 +0.06 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.51 +0.06 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.78 +0.02 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.12 +0.08 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.49 +0.09 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.94 +0.16 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.35 +0.06 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.78 +0.06 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.22 +0.05 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.68 +0.05 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.58 -0.01 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.56 -0.02 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.53 -0.05 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.50 -0.05 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.49 -0.05 28 0 0 0
TOTAL PUT 64 5,516 +53
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$ 43.880
28AUG26 31.00 C 0.00 0.00 0.00 13.07 -0.16 96 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.97 -0.26 72 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.07 -0.16 81 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.08 -0.13 75 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.08 -0.18 68 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.93 -0.30 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.93 -0.31 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.94 -0.30 28 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 4.96 -0.30 28 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 4.00 -0.30 28 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 3.10 -0.28 28 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 2.29 -0.26 28 0 365 0
28AUG26 43.00 C 0.00 0.00 0.00 1.59 -0.23 28 0 322 0
28AUG26 44.00 C 1.48 1.61 1.08 1.07 -0.20 29 109 724 +53
28AUG26 45.00 C 1.07 1.07 0.81 0.65 -0.15 28 66 704 +32
28AUG26 46.00 C 0.45 0.45 0.38 0.37 -0.09 28 60 962 +30
28AUG26 47.00 C 0.00 0.00 0.00 0.19 -0.07 28 15 750 0
28AUG26 48.00 C 0.16 0.16 0.16 0.10 -0.04 28 17 245 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.05 -0.02 29 4 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.01 28 5 194 +5
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.00 -0.24 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.11 -0.13 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.11 -0.18 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.12 -0.18 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.02 -0.24 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.13 -0.10 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.14 -0.20 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.15 -0.09 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.18 -0.19 45 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.19 -0.09 41 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.23 -0.08 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.11 -0.30 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.19 -0.29 28 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.30 -0.28 28 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.47 -0.27 28 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.70 -0.25 28 0 495 0
29SEP26 42.00 C 0.00 0.00 0.00 3.01 -0.23 28 0 521 0
29SEP26 43.00 C 3.00 3.00 2.40 2.47 -0.06 29 21 1,340 +15
29SEP26 44.00 C 2.44 2.44 1.88 1.91 -0.15 29 150 1,225 +110
29SEP26 45.00 C 1.58 1.58 1.58 1.42 -0.19 28 15 673 0
29SEP26 46.00 C 1.18 1.18 1.18 1.08 -0.16 28 2 932 0
29SEP26 47.00 C 0.90 0.90 0.90 0.81 -0.12 29 12 1,503 +12
29SEP26 48.00 C 0.65 0.65 0.65 0.59 -0.09 29 3 816 -3
29SEP26 49.00 C 0.50 0.50 0.50 0.41 -0.08 29 8 770 +4
29SEP26 50.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 294 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.22 -0.05 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.19 -0.15 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.26 -0.05 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.21 -0.16 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.28 -0.10 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.38 -0.04 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.34 -0.16 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.47 -0.30 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.64 -0.30 28 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.87 -0.28 28 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.15 -0.28 28 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 3.53 -0.15 28 0 245 0
29OCT26 43.00 C 2.96 2.96 2.95 2.83 -0.24 27 30 367 +30
29OCT26 44.00 C 0.00 0.00 0.00 2.33 -0.22 27 0 342 0
29OCT26 45.00 C 2.31 2.31 1.93 1.90 -0.20 27 45 420 +15
29OCT26 46.00 C 1.63 1.63 1.54 1.52 -0.18 27 30 600 0
29OCT26 47.00 C 0.00 0.00 0.00 1.22 -0.15 28 0 155 0
29OCT26 48.00 C 0.00 0.00 0.00 0.97 -0.12 28 0 83 0
29OCT26 49.00 C 0.00 0.00 0.00 0.76 -0.10 28 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.60 -0.09 28 0 188 0
29OCT26 52.50 C 0.00 0.00 0.00 0.30 -0.06 28 0 125 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.31 -0.04 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.34 -0.05 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.37 -0.24 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.45 -0.06 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.36 -0.24 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.50 -0.28 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.68 -0.28 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.91 -0.28 28 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.21 -0.27 28 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.60 -0.27 28 0 315 0
27NOV26 43.00 C 0.00 0.00 0.00 3.03 -0.30 28 0 150 0
27NOV26 44.00 C 0.00 0.00 0.00 2.57 -0.21 29 0 45 0
27NOV26 45.00 C 2.28 2.28 2.28 2.12 -0.20 29 15 120 +15
27NOV26 46.00 C 2.03 2.03 2.03 1.73 -0.18 29 4 34 +4
27NOV26 47.00 C 0.00 0.00 0.00 1.40 -0.16 28 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 1.12 -0.14 28 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 0.89 -0.12 28 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.70 -0.11 28 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.38 -0.07 28 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.21 -0.09 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.14 -0.15 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.25 -0.06 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.29 -0.05 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.32 -0.06 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.36 -0.07 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.43 -0.18 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.52 -0.07 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.63 -0.07 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.58 -0.31 28 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.79 -0.30 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.05 -0.30 27 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 4.37 -0.30 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.87 -0.30 29 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.21 -0.37 27 0 324 0
30DEC26 44.00 C 0.00 0.00 0.00 2.80 -0.27 28 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 2.37 -0.24 28 0 442 0
30DEC26 46.00 C 0.00 0.00 0.00 1.98 -0.22 28 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.65 -0.21 28 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.37 -0.18 28 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.12 -0.17 28 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.93 -0.14 28 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.54 -0.12 28 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 -0.07 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 -0.05 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.29 -0.06 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.35 -0.06 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.43 -0.05 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.53 -0.06 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.66 -0.07 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.81 -0.12 31 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.98 -0.15 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.01 -0.38 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.30 -0.28 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.66 -0.27 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.06 -0.25 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.52 -0.25 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.13 -0.11 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 -0.23 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 3.24 -0.21 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.86 -0.21 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.51 -0.18 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.20 -0.19 28 0 69 0
30MAR27 49.00 C 0.00 0.00 0.00 1.92 -0.16 28 0 85 0
30MAR27 50.00 C 0.00 0.00 0.00 1.68 -0.16 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.18 -0.13 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.79 -0.12 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.55 -0.08 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 -0.06 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.04 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 13.47 -0.05 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.59 -0.05 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.74 -0.07 33 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.92 -0.06 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.12 -0.07 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.34 -0.10 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.62 -0.12 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.70 -0.36 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.08 -0.32 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.49 -0.26 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.95 -0.23 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.58 -0.25 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.08 -0.18 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.58 -0.19 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.16 -0.20 29 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.78 -0.18 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.42 -0.16 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.09 -0.16 29 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.79 -0.15 29 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.52 -0.14 29 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.95 -0.14 29 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.44 -0.12 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.09 -0.09 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.81 -0.07 28 0 73 0
29JUN27 62.50 C 0.00 0.00 0.00 0.60 -0.07 28 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 -0.06 28 0 31 0
TOTAL CALL 611 27,240 +337
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 29 0 321 0
28AUG26 39.00 P 0.06 0.06 0.06 0.03 0.00 29 7 673 0
28AUG26 40.00 P 0.07 0.07 0.07 0.07 +0.01 28 18 472 +18
28AUG26 41.00 P 0.16 0.16 0.15 0.17 +0.02 28 57 707 +27
28AUG26 42.00 P 0.25 0.34 0.25 0.34 +0.02 27 205 707 0
28AUG26 43.00 P 0.41 0.63 0.41 0.65 +0.05 28 97 470 +59
28AUG26 44.00 P 0.98 0.98 0.98 1.07 +0.11 27 30 326 +30
28AUG26 45.00 P 1.57 1.66 1.50 1.65 +0.15 26 80 365 +80
28AUG26 46.00 P 0.00 0.00 0.00 2.43 +0.20 28 0 298 0
28AUG26 47.00 P 0.00 0.00 0.00 3.26 +0.24 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 4.17 +0.26 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 5.13 +0.28 27 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.12 +0.30 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.62 +0.28 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.12 +0.30 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.62 +0.30 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.12 +0.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.62 +0.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.12 +0.30 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.62 +0.28 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.12 +0.28 0 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 51 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 44 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 0.00 0.00 0.00 0.01 0.00 29 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 29 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 945 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 416 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 758 0
29SEP26 40.00 P 0.36 0.41 0.35 0.43 +0.02 28 96 357 -36
29SEP26 41.00 P 0.00 0.00 0.00 0.66 +0.04 28 0 394 0
29SEP26 42.00 P 0.81 0.95 0.71 0.94 +0.04 28 39 273 +17
29SEP26 43.00 P 1.00 1.33 1.00 1.33 +0.07 28 37 590 -10
29SEP26 44.00 P 1.44 1.44 1.44 1.80 +0.07 28 15 605 -15
29SEP26 45.00 P 2.38 2.38 2.38 2.37 +0.08 28 4 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.04 +0.17 28 0 522 0
29SEP26 47.00 P 3.40 3.40 3.40 3.76 +0.20 28 1 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 4.54 +0.21 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.39 +0.24 28 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.27 +0.25 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.64 +0.17 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.12 +0.22 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.62 +0.19 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.12 +0.22 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.62 +0.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.12 +0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.62 +0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.12 +0.26 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 30 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 0.00 28 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 0.00 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 0.00 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.24 0.00 28 0 235 0
29OCT26 38.00 P 0.43 0.43 0.43 0.36 0.00 28 1 35 +1
29OCT26 39.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 109 0
29OCT26 40.00 P 0.00 0.00 0.00 0.77 +0.02 29 0 293 0
29OCT26 41.00 P 0.92 0.92 0.91 1.06 +0.04 29 30 200 +30
29OCT26 42.00 P 0.00 0.00 0.00 1.41 +0.05 29 0 409 0
29OCT26 43.00 P 1.61 1.93 1.61 1.84 +0.07 29 50 864 -15
29OCT26 44.00 P 2.14 2.45 2.14 2.33 +0.08 29 60 90 -45
29OCT26 45.00 P 2.59 2.59 2.59 2.90 +0.10 29 30 30 0
29OCT26 46.00 P 0.00 0.00 0.00 3.54 +0.12 29 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.12 +0.14 28 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.86 +0.17 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.65 +0.19 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.48 +0.20 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.99 +0.26 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.33 +0.16 37 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.83 +0.11 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.17 0.00 28 0 18 0
27NOV26 35.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.39 +0.01 28 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.56 +0.03 28 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.72 +0.02 28 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.28 +0.04 27 0 62 0
27NOV26 41.00 P 1.52 1.52 1.52 1.65 +0.06 27 15 135 0
27NOV26 42.00 P 1.73 1.91 1.73 2.08 +0.08 27 30 105 +13
27NOV26 43.00 P 2.32 2.50 2.32 2.56 +0.10 27 27 42 +27
27NOV26 44.00 P 2.65 2.65 2.65 3.09 +0.10 27 15 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.70 +0.12 27 0 165 0
27NOV26 46.00 P 0.00 0.00 0.00 4.51 +0.30 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.20 +0.17 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.96 +0.18 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.76 +0.20 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.60 +0.26 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.61 +0.06 22 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.91 +0.07 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.30 +0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 0.00 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 18 0
30DEC26 31.00 P 0.15 0.15 0.15 0.07 -0.01 28 6 43 -6
30DEC26 32.00 P 0.00 0.00 0.00 0.12 0.00 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.27 0.00 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 0.73 +0.04 28 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.92 0.00 27 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.20 +0.01 27 0 366 0
30DEC26 40.00 P 1.35 1.39 1.35 1.52 +0.02 27 100 607 0
30DEC26 41.00 P 1.60 1.60 1.60 1.90 +0.02 27 1 511 0
30DEC26 42.00 P 0.00 0.00 0.00 2.34 +0.03 27 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 2.82 +0.05 27 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 3.36 +0.06 26 0 79 0
30DEC26 45.00 P 3.51 3.72 3.51 3.96 +0.08 26 110 245 +105
30DEC26 46.00 P 0.00 0.00 0.00 4.73 +0.24 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.43 +0.11 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.18 +0.15 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.95 +0.15 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.77 +0.25 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.74 +0.06 24 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.01 +0.06 19 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.35 +0.07 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.76 +0.05 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.20 +0.05 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.63 +0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.10 +0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.57 +0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.23 0.00 28 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.33 0.00 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.44 0.00 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.58 0.00 28 0 130 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 +0.04 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.93 -0.05 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.18 +0.02 27 0 30 0
30MAR27 38.00 P 1.26 1.26 1.26 1.46 +0.02 27 3 39 +3
30MAR27 39.00 P 0.00 0.00 0.00 1.77 +0.02 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.15 +0.04 27 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.55 +0.05 27 0 17 0
30MAR27 42.00 P 2.85 2.85 2.85 3.01 +0.06 27 15 660 -15
30MAR27 43.00 P 3.30 3.30 3.30 3.50 +0.08 27 15 30 -9
30MAR27 44.00 P 3.74 3.74 3.74 4.03 +0.08 26 15 24 -8
30MAR27 45.00 P 0.00 0.00 0.00 4.60 +0.10 26 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.32 +0.20 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.05 +0.14 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.75 +0.22 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.49 +0.22 27 0 2 0
30MAR27 50.00 P 8.04 8.04 8.04 8.05 +0.01 26 1 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.03 -0.03 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.30 +0.07 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.57 +0.08 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.91 +0.05 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.29 +0.04 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.71 +0.05 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.15 +0.05 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.60 +0.04 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.48 0.00 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.63 +0.01 29 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.78 +0.01 28 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.97 +0.01 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.21 +0.03 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.42 +0.01 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.71 +0.03 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.02 +0.03 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.39 +0.04 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.79 +0.04 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.23 +0.05 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.71 +0.06 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.23 +0.07 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.78 +0.08 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.35 +0.08 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 5.98 +0.11 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 6.49 -0.02 27 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.15 -0.04 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.85 -0.04 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.02 +0.10 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 10.52 -0.04 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.57 -0.04 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.85 +0.04 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.11 +0.08 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.43 +0.06 16 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.79 +0.03 0 0 0 0
TOTAL PUT 1,210 29,666 +251
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$ 8.700
28AUG26 4.80 C 0.00 0.00 0.00 3.94 +0.05 156 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.87 +0.09 172 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.74 +0.06 146 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.50 +0.07 142 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.25 +0.08 131 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.72 +0.05 86 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.50 +0.09 99 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.21 +0.03 51 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 2.01 +0.08 84 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.77 +0.08 78 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.53 +0.08 71 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.29 +0.07 64 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 1.04 +0.06 54 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.86 +0.10 57 0 631 0
28AUG26 8.25 C 0.80 0.80 0.80 0.66 +0.05 53 1 651 -1
28AUG26 8.50 C 0.62 0.65 0.50 0.50 +0.04 52 847 1,689 +597
28AUG26 8.75 C 0.40 0.49 0.38 0.38 +0.03 53 114 690 +34
28AUG26 9.00 C 0.31 0.37 0.29 0.28 +0.02 53 117 766 +2
28AUG26 9.25 C 0.26 0.29 0.26 0.20 +0.02 53 23 977 +23
28AUG26 9.50 C 0.19 0.19 0.15 0.14 +0.01 53 17 1,185 -15
28AUG26 9.75 C 0.12 0.16 0.12 0.10 +0.01 54 119 1,380 -114
28AUG26 10.00 C 0.08 0.08 0.08 0.06 0.00 53 10 1,286 0
28AUG26 10.50 C 0.06 0.06 0.05 0.03 0.00 55 60 440 +15
28AUG26 11.00 C 0.04 0.04 0.03 0.01 0.00 54 125 835 +125
28AUG26 11.50 C 0.02 0.02 0.02 0.01 0.00 62 15 711 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 3.96 +0.07 96 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.87 +0.09 97 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.77 +0.08 94 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.53 +0.09 90 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.26 +0.09 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 +0.05 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.78 +0.11 69 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.50 +0.03 53 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 +0.09 61 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.09 +0.11 62 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 +0.05 48 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.59 +0.04 49 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 +0.06 47 0 497 0
29SEP26 7.75 C 1.21 1.21 1.21 1.21 +0.08 49 1 1,004 -1
29SEP26 8.00 C 0.00 0.00 0.00 1.04 +0.08 49 0 1,044 0
29SEP26 8.25 C 1.00 1.00 1.00 0.86 +0.05 47 1 836 0
29SEP26 8.50 C 0.73 0.73 0.73 0.73 +0.05 48 59 1,098 0
29SEP26 8.75 C 0.61 0.61 0.61 0.61 +0.04 48 26 1,646 +26
29SEP26 9.00 C 0.58 0.60 0.50 0.51 +0.03 49 350 3,235 0
29SEP26 9.25 C 0.50 0.52 0.49 0.42 +0.03 49 217 1,069 -15
29SEP26 9.50 C 0.41 0.41 0.36 0.35 +0.02 50 20 1,162 0
29SEP26 9.75 C 0.32 0.32 0.32 0.29 +0.02 50 2 799 0
29SEP26 10.00 C 0.28 0.30 0.28 0.23 +0.02 50 22 1,162 +22
29SEP26 10.50 C 0.20 0.20 0.18 0.14 0.00 49 11 1,068 +1
29SEP26 11.00 C 0.14 0.14 0.14 0.09 +0.01 50 60 1,444 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 267 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 49 0 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 50 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 70 5 285 +5
29OCT26 4.90 C 0.00 0.00 0.00 3.87 +0.05 80 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.77 +0.07 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.53 +0.09 74 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.26 +0.06 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.01 +0.02 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.81 +0.07 63 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.55 +0.08 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.30 +0.05 50 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.09 +0.03 51 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.91 +0.10 54 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.67 +0.05 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.49 +0.08 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.31 +0.04 49 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.17 +0.11 50 0 82 0
29OCT26 8.25 C 1.06 1.06 1.06 0.97 +0.05 47 15 130 +15
29OCT26 8.50 C 0.91 0.94 0.85 0.85 +0.05 48 46 204 +43
29OCT26 8.75 C 0.82 0.82 0.73 0.73 +0.04 47 71 372 0
29OCT26 9.00 C 0.73 0.73 0.73 0.63 +0.03 48 1 485 -1
29OCT26 9.25 C 0.62 0.62 0.62 0.55 +0.03 49 15 103 0
29OCT26 9.50 C 0.57 0.57 0.54 0.47 +0.02 49 215 312 -121
29OCT26 9.75 C 0.00 0.00 0.00 0.39 +0.02 48 0 645 0
29OCT26 10.00 C 0.41 0.41 0.41 0.33 +0.01 48 151 994 +151
29OCT26 10.50 C 0.00 0.00 0.00 0.23 +0.01 48 0 267 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 165 0
29OCT26 11.50 C 0.17 0.17 0.17 0.11 +0.01 48 2 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 2.83 +0.08 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.60 +0.08 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.34 +0.02 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.13 +0.04 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.92 +0.03 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.76 +0.06 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.56 +0.04 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.39 +0.04 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.20 +0.03 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.08 +0.04 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
27NOV26 8.75 C 0.91 0.91 0.85 0.85 +0.03 48 35 52 +35
27NOV26 9.00 C 0.80 0.80 0.80 0.75 +0.02 48 15 75 +15
27NOV26 9.25 C 0.00 0.00 0.00 0.68 +0.03 49 0 45 0
27NOV26 9.50 C 0.69 0.69 0.69 0.59 +0.02 49 1 92 0
27NOV26 9.75 C 0.00 0.00 0.00 0.52 +0.02 49 0 15 0
27NOV26 10.00 C 0.55 0.55 0.55 0.44 +0.01 48 60 286 0
27NOV26 10.50 C 0.43 0.43 0.43 0.33 +0.01 48 200 227 +200
27NOV26 11.00 C 0.00 0.00 0.00 0.25 +0.01 48 0 16 0
27NOV26 11.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 3.96 +0.07 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.90 +0.08 71 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.78 +0.08 65 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.54 +0.07 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.32 +0.08 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.07 +0.08 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.84 +0.06 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.62 +0.06 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 +0.06 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 +0.06 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 +0.06 50 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 +0.05 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.68 +0.08 51 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.48 +0.03 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 +0.05 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 +0.04 47 0 219 0
30DEC26 8.50 C 1.23 1.23 1.23 1.07 +0.03 47 175 535 +175
30DEC26 8.75 C 0.00 0.00 0.00 0.97 +0.03 47 0 613 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.03 48 0 213 0
30DEC26 9.25 C 0.88 0.91 0.88 0.79 +0.02 48 47 163 +43
30DEC26 9.50 C 0.71 0.71 0.71 0.71 +0.02 48 80 700 +30
30DEC26 9.75 C 0.72 0.72 0.72 0.64 +0.02 49 1 210 +1
30DEC26 10.00 C 0.66 0.68 0.66 0.57 +0.02 49 46 339 +45
30DEC26 10.50 C 0.00 0.00 0.00 0.45 +0.01 48 0 757 0
30DEC26 11.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.01 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 0.00 48 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 0.00 48 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 48 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 48 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 49 0 507 0
30MAR27 4.80 C 0.00 0.00 0.00 3.96 +0.07 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.90 +0.08 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.78 +0.05 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.55 +0.04 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.34 +0.05 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.13 +0.05 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.93 +0.05 50 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.73 +0.04 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.55 +0.04 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.39 +0.06 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.21 +0.05 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.05 +0.04 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.89 +0.04 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.76 +0.05 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 +0.04 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 +0.04 48 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 +0.08 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.04 45 0 159 0
30MAR27 9.00 C 1.28 1.28 1.28 1.17 +0.01 47 170 240 +170
30MAR27 9.25 C 0.00 0.00 0.00 1.07 0.00 47 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 -0.01 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.02 47 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.02 47 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 -0.02 47 0 210 0
30MAR27 11.00 C 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.02 47 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.02 46 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.02 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.02 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 4.04 +0.09 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.95 +0.05 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.87 +0.05 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.66 +0.09 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.46 +0.05 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.26 +0.05 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.07 +0.05 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.89 +0.05 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.71 +0.04 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.55 +0.05 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 +0.04 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.24 +0.04 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.10 +0.04 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 +0.06 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.84 +0.06 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 +0.05 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.61 +0.05 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.51 +0.04 47 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 1.42 +0.04 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.04 47 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.25 +0.04 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 +0.03 47 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 +0.03 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 +0.03 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 +0.03 48 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.76 +0.03 48 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
TOTAL CALL 3,568 47,897 +1,505
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 886 0
28AUG26 7.25 P 0.03 0.03 0.03 0.03 0.00 57 8 885 -8
28AUG26 7.50 P 0.05 0.05 0.05 0.05 0.00 55 15 754 0
28AUG26 7.75 P 0.07 0.07 0.06 0.08 -0.01 54 110 629 -7
28AUG26 8.00 P 0.10 0.11 0.10 0.13 -0.02 53 197 738 -24
28AUG26 8.25 P 0.16 0.16 0.16 0.20 -0.03 53 45 715 0
28AUG26 8.50 P 0.23 0.23 0.22 0.29 -0.03 52 115 238 +15
28AUG26 8.75 P 0.36 0.36 0.30 0.42 -0.04 53 60 585 +60
28AUG26 9.00 P 0.48 0.57 0.42 0.57 -0.06 53 96 183 +86
28AUG26 9.25 P 0.00 0.00 0.00 0.75 -0.06 55 0 1 0
28AUG26 9.50 P 0.00 0.00 0.00 0.94 -0.07 55 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.14 -0.06 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.39 -0.07 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.33 -0.05 70 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 134 0
29SEP26 5.25 P 0.02 0.02 0.02 0.01 0.00 65 7 467 0
29SEP26 5.50 P 0.02 0.02 0.02 0.01 0.00 60 6 598 0
29SEP26 5.75 P 0.03 0.03 0.03 0.01 0.00 55 9 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 51 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 903 0
29SEP26 6.75 P 0.06 0.06 0.06 0.05 -0.01 49 1 1,005 -1
29SEP26 7.00 P 0.08 0.09 0.08 0.08 -0.01 50 52 2,932 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 50 0 1,108 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.02 50 0 1,136 0
29SEP26 7.75 P 0.22 0.22 0.20 0.23 -0.02 49 159 961 -108
29SEP26 8.00 P 0.28 0.28 0.26 0.31 -0.03 49 106 1,074 +100
29SEP26 8.25 P 0.33 0.41 0.33 0.41 -0.03 50 290 3,597 +91
29SEP26 8.50 P 0.49 0.49 0.45 0.52 -0.04 50 21 1,228 +21
29SEP26 8.75 P 0.63 0.66 0.59 0.65 -0.05 50 412 773 +195
29SEP26 9.00 P 0.74 0.80 0.74 0.80 -0.05 50 176 335 +175
29SEP26 9.25 P 0.93 0.93 0.93 0.97 -0.05 51 30 174 +30
29SEP26 9.50 P 1.16 1.16 1.16 1.15 -0.05 52 75 176 +44
29SEP26 9.75 P 1.36 1.36 1.36 1.33 -0.06 52 145 213 +145
29SEP26 10.00 P 0.00 0.00 0.00 1.53 -0.06 53 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 -0.07 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.43 -0.07 59 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.91 -0.05 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 -0.08 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.85 -0.05 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 -0.08 63 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.81 -0.07 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 -0.06 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.82 -0.07 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.32 -0.08 89 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 50 0 104 0
29OCT26 6.00 P 0.06 0.06 0.06 0.04 -0.01 49 2 438 0
29OCT26 6.25 P 0.08 0.08 0.08 0.06 -0.01 48 5 324 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 491 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.01 49 0 153 0
29OCT26 7.00 P 0.16 0.16 0.16 0.18 -0.01 49 60 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 -0.01 49 0 735 0
29OCT26 7.50 P 0.26 0.26 0.26 0.30 -0.02 48 1 532 0
29OCT26 7.75 P 0.00 0.00 0.00 0.38 -0.03 48 0 435 0
29OCT26 8.00 P 0.44 0.44 0.44 0.48 -0.03 48 15 436 0
29OCT26 8.25 P 0.53 0.53 0.52 0.59 -0.03 48 115 156 +98
29OCT26 8.50 P 0.00 0.00 0.00 0.72 -0.04 48 0 165 0
29OCT26 8.75 P 0.79 0.81 0.78 0.86 -0.05 48 87 216 +87
29OCT26 9.00 P 0.00 0.00 0.00 1.02 -0.05 49 0 27 0
29OCT26 9.25 P 0.00 0.00 0.00 1.19 -0.05 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.36 -0.06 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.56 -0.05 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.76 -0.01 51 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.16 -0.03 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.58 -0.05 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.05 -0.06 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.53 -0.04 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 2 0
27NOV26 6.25 P 0.12 0.12 0.12 0.11 -0.01 49 2 37 0
27NOV26 6.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 -0.02 49 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 -0.02 48 0 15 0
27NOV26 7.50 P 0.36 0.37 0.36 0.40 -0.02 48 210 162 -90
27NOV26 7.75 P 0.43 0.45 0.43 0.49 -0.03 48 95 478 +45
27NOV26 8.00 P 0.52 0.55 0.52 0.59 -0.03 48 260 280 +260
27NOV26 8.25 P 0.00 0.00 0.00 0.71 -0.04 48 0 30 0
27NOV26 8.50 P 0.83 0.83 0.83 0.84 -0.04 48 1 16 +1
27NOV26 8.75 P 0.90 0.90 0.90 0.98 -0.05 48 15 30 +15
27NOV26 9.00 P 0.00 0.00 0.00 1.14 -0.05 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.31 -0.05 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.48 -0.06 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.67 -0.05 50 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 1.86 -0.06 51 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.26 -0.05 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.69 -0.08 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.13 -0.04 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.57 -0.07 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 47 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 49 0 176 0
30DEC26 6.00 P 0.12 0.12 0.12 0.12 -0.01 48 2 539 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.01 48 0 986 0
30DEC26 6.50 P 0.20 0.21 0.20 0.21 -0.02 48 50 624 +48
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.01 48 0 674 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.01 48 0 441 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.03 47 0 198 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.03 47 0 369 0
30DEC26 7.75 P 0.53 0.53 0.53 0.58 -0.04 47 5 65 +5
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.04 47 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 -0.04 47 0 251 0
30DEC26 8.50 P 0.90 0.90 0.90 0.94 -0.05 47 15 429 +15
30DEC26 8.75 P 0.00 0.00 0.00 1.09 -0.05 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.24 -0.06 48 0 240 0
30DEC26 9.25 P 1.34 1.34 1.27 1.41 -0.05 48 51 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 -0.06 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.06 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 -0.06 49 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.06 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 -0.03 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 -0.04 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 -0.06 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 -0.06 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 -0.07 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.01 -0.07 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.49 -0.05 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.96 -0.06 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.45 -0.05 56 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.02 45 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.02 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 287 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30MAR27 5.50 P 0.18 0.18 0.18 0.13 -0.03 46 30 1 -29
30MAR27 5.75 P 0.21 0.21 0.21 0.17 -0.03 46 13 30 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.03 46 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.04 47 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.03 46 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 -0.03 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.03 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 -0.04 47 0 105 0
30MAR27 7.50 P 0.66 0.66 0.66 0.70 -0.03 47 1 298 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.04 47 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 -0.03 47 0 34 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 -0.05 47 0 119 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 -0.04 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 -0.05 47 0 30 0
30MAR27 9.00 P 1.44 1.44 1.44 1.47 -0.05 47 15 145 +15
30MAR27 9.25 P 0.00 0.00 0.00 1.65 -0.04 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.80 -0.03 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 -0.03 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.17 -0.06 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.55 -0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.95 -0.03 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 -0.02 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.79 -0.05 51 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.23 -0.04 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.68 -0.05 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.12 -0.06 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.59 -0.04 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.05 -0.06 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 0.00 49 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 0.15 -0.01 48 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 -0.01 49 0 39 0
29JUN27 6.00 P 0.37 0.37 0.37 0.37 -0.01 48 15 149 +15
29JUN27 6.25 P 0.44 0.44 0.44 0.44 0.00 48 6 39 +6
29JUN27 6.50 P 0.00 0.00 0.00 0.52 0.00 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 -0.02 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.71 -0.02 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.81 -0.01 48 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.01 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.03 -0.02 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.16 -0.02 48 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 -0.03 48 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 -0.04 48 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.57 -0.04 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.72 -0.05 48 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.88 -0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.04 -0.05 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.23 +0.03 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.35 -0.07 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.76 -0.03 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.15 -0.03 50 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 3.55 -0.03 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.89 -0.08 48 0 0 0
TOTAL PUT 3,206 48,007 +1,305
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$ 7.405
28AUG26 4.80 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.17 -0.02 78 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 -0.03 26 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 -0.02 27 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 80 0
28AUG26 7.75 C 0.06 0.06 0.06 0.06 0.00 27 2 255 -2
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 -0.03 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.02 24 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.02 23 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.01 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.01 25 0 1,300 0
29SEP26 7.50 C 0.23 0.23 0.23 0.23 -0.02 24 30 975 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 24 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 190 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.19 -0.04 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.94 -0.03 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.45 -0.04 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.21 -0.03 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.98 -0.03 22 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 -0.03 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.31 -0.02 24 0 206 0
29OCT26 7.75 C 0.00 0.00 0.00 0.20 -0.03 23 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
27NOV26 5.00 C 0.00 0.00 0.00 2.44 -0.05 33 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.20 -0.04 37 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.95 -0.03 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.70 -0.05 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.46 -0.04 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.23 -0.04 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.98 -0.03 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 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 2.65 -0.04 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 -0.04 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 -0.04 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.04 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.04 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.04 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.03 22 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.04 21 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.04 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.04 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.04 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.03 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 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
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 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.65 -0.04 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.55 -0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.45 -0.04 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.20 -0.05 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.04 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 -0.03 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 -0.03 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 23 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 24 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 2.65 -0.04 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.55 -0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.45 -0.04 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 -0.04 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.98 -0.04 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.74 -0.05 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 -0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.34 -0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.13 -0.05 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 0.00 24 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
TOTAL CALL 32 8,881 +28
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 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 36 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 25 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 369 0
28AUG26 7.50 P 0.18 0.18 0.18 0.21 +0.02 25 10 230 +10
28AUG26 7.75 P 0.00 0.00 0.00 0.39 +0.02 26 0 132 0
28AUG26 8.00 P 0.00 0.00 0.00 0.61 +0.03 27 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.10 +0.03 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.36 +0.04 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.61 +0.04 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.86 +0.04 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.11 +0.04 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.36 +0.04 73 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.61 +0.04 78 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.10 +0.03 78 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.61 +0.04 98 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.11 +0.04 106 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 31 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 590 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.01 23 0 1,445 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.03 24 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 +0.02 24 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 +0.01 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 +0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 +0.04 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.61 +0.04 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 +0.04 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.11 +0.04 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.36 +0.04 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 +0.04 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.11 +0.04 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 +0.04 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 +0.04 67 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 0.00 24 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.36 +0.03 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.61 +0.04 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.86 +0.04 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.11 +0.04 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.36 +0.04 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.61 +0.04 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.86 +0.01 22 0 26 0
27NOV26 8.25 P 0.00 0.00 0.00 1.07 +0.02 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 +0.02 14 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 0.00 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 0.00 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 +0.01 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 +0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 +0.04 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 0.00 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 0.00 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 +0.03 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 0.00 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.03 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.03 18 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 +0.04 16 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.20 +0.04 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 0.07 +0.01 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 +0.01 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.05 +0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.24 +0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.44 +0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 +0.03 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.85 +0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 +0.03 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.29 +0.04 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.51 +0.03 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
TOTAL PUT 10 9,081 +10
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$ 4.565
28AUG26 3.40 C 0.00 0.00 0.00 1.18 +0.07 84 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.08 +0.07 77 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.98 +0.07 70 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.88 +0.07 63 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.78 +0.07 56 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.68 +0.06 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.58 +0.06 43 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.48 +0.06 36 0 90 0
28AUG26 4.20 C 0.32 0.37 0.32 0.38 +0.06 30 2 91 +1
28AUG26 4.30 C 0.30 0.30 0.30 0.29 +0.06 29 1 1,207 +1
28AUG26 4.40 C 0.00 0.00 0.00 0.21 +0.07 28 0 1,700 0
28AUG26 4.50 C 0.11 0.14 0.11 0.13 +0.04 24 12 1,200 +10
28AUG26 4.60 C 0.05 0.09 0.05 0.08 +0.03 25 744 1,913 +738
28AUG26 4.70 C 0.04 0.04 0.04 0.04 +0.01 24 5 496 0
28AUG26 4.80 C 0.04 0.04 0.04 0.03 +0.01 28 1,749 1,909 +1,389
28AUG26 4.90 C 0.02 0.02 0.02 0.01 0.00 25 1,000 743 -1,000
28AUG26 5.00 C 0.02 0.02 0.02 0.01 0.00 31 10 784 +6
28AUG26 5.25 C 0.01 0.01 0.01 0.01 0.00 43 4 561 +4
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 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 1.18 +0.07 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 +0.07 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 +0.07 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 +0.07 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 +0.06 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 +0.06 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 +0.06 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 +0.06 32 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 +0.07 31 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 +0.06 25 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.05 25 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.03 23 0 228 0
29SEP26 4.60 C 0.11 0.11 0.11 0.09 +0.02 23 3 1,581 +1
29SEP26 4.70 C 0.08 0.08 0.08 0.06 +0.02 24 33 1,618 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 171 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 615 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2,410 0
29SEP26 5.25 C 0.02 0.02 0.02 0.01 0.00 29 30 2,923 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3,010 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.18 +0.07 58 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.08 +0.07 54 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.98 +0.07 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.88 +0.07 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.78 +0.06 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.68 +0.06 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.59 +0.07 36 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.49 +0.07 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.39 +0.06 27 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.30 +0.05 25 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.23 +0.05 25 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.17 +0.03 24 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.12 +0.02 23 0 31 0
29OCT26 4.70 C 0.00 0.00 0.00 0.09 +0.02 24 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 69 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
29OCT26 5.75 C 0.02 0.02 0.02 0.01 0.00 31 300 638 +300
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.98 +0.07 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.88 +0.07 41 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.78 +0.06 37 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.68 +0.06 33 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.49 +0.06 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.40 +0.06 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 +0.05 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 +0.02 24 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.07 +0.01 23 0 2 0
27NOV26 5.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 32 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 70 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 +0.07 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.08 +0.07 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 +0.07 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 +0.07 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 +0.06 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.59 +0.07 29 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 +0.06 27 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.06 26 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 +0.05 26 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 +0.05 25 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.04 25 0 1,131 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.04 25 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.04 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.03 25 0 470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.02 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 10,611 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 +0.07 37 0 0 0
30MAR27 3.50 C 1.09 1.09 1.09 1.09 +0.07 37 1 1 +1
30MAR27 3.60 C 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 +0.06 28 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 +0.06 27 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 +0.06 26 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 +0.06 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 +0.06 26 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.06 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 +0.05 25 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.05 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 +0.04 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.04 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.02 25 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 903 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.18 +0.07 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.10 +0.08 32 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.99 +0.06 28 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 +0.06 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.82 +0.05 26 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 +0.04 25 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 +0.04 26 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 +0.04 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.51 +0.04 26 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.46 +0.03 25 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 +0.03 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.34 +0.03 26 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.31 +0.03 26 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.28 +0.03 26 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 +0.02 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.01 26 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 0.04 +0.01 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
TOTAL CALL 3,894 68,372 +1,451
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,061 0
28AUG26 4.30 P 0.01 0.02 0.01 0.06 -0.03 24 1,338 1,903 +1,138
28AUG26 4.40 P 0.06 0.06 0.04 0.11 -0.04 25 250 863 -19
28AUG26 4.50 P 0.11 0.11 0.06 0.17 -0.05 24 166 978 +37
28AUG26 4.60 P 0.00 0.00 0.00 0.25 -0.05 24 0 1,241 0
28AUG26 4.70 P 0.23 0.23 0.20 0.33 -0.06 16 62 259 0
28AUG26 4.80 P 0.29 0.29 0.28 0.42 -0.06 0 206 555 0
28AUG26 4.90 P 0.37 0.37 0.37 0.51 -0.07 0 50 434 -16
28AUG26 5.00 P 0.46 0.46 0.46 0.61 -0.07 0 1 245 0
28AUG26 5.25 P 0.00 0.00 0.00 0.85 -0.07 0 0 248 0
28AUG26 5.50 P 1.01 1.01 0.96 1.09 -0.07 0 430 566 +280
28AUG26 5.75 P 1.23 1.23 1.21 1.34 -0.06 0 60 150 +60
28AUG26 6.00 P 0.00 0.00 0.00 1.58 -0.07 0 0 30 0
28AUG26 6.25 P 1.76 1.76 1.71 1.82 -0.07 0 60 60 +60
28AUG26 6.50 P 1.96 1.96 1.96 2.06 -0.07 0 2 1 +1
28AUG26 6.75 P 2.21 2.21 2.20 2.30 -0.07 0 42 21 +21
28AUG26 7.00 P 2.51 2.51 2.51 2.55 -0.06 0 50 50 +50
28AUG26 7.25 P 2.76 2.76 2.73 2.79 -0.07 0 101 101 +101
28AUG26 7.50 P 3.00 3.00 3.00 3.03 -0.07 0 1 1 +1
28AUG26 7.75 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
28AUG26 8.00 P 3.44 3.46 3.44 3.52 -0.06 0 577 298 +298
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 205 0
29SEP26 4.10 P 0.04 0.04 0.04 0.04 -0.02 22 17 2,882 -17
29SEP26 4.20 P 0.06 0.06 0.06 0.06 -0.03 20 2 2,366 0
29SEP26 4.30 P 0.10 0.10 0.10 0.10 -0.04 21 219 1,487 0
29SEP26 4.40 P 0.15 0.15 0.15 0.15 -0.04 21 5 2,172 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.05 21 0 474 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 -0.05 21 0 335 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.06 19 0 3,941 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 -0.07 14 0 697 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.08 0 0 467 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.07 0 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 -0.07 0 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.07 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 -0.06 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.06 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.06 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 -0.06 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 104 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 -0.02 22 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 -0.03 22 0 132 0
29OCT26 4.30 P 0.13 0.13 0.13 0.14 -0.04 22 30 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 -0.04 22 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 -0.04 22 0 129 0
29OCT26 4.60 P 0.00 0.00 0.00 0.31 -0.05 22 0 113 0
29OCT26 4.70 P 0.00 0.00 0.00 0.38 -0.05 21 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.46 -0.05 21 0 357 0
29OCT26 4.90 P 0.00 0.00 0.00 0.54 -0.06 19 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.63 -0.06 16 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.04 -0.02 21 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.13 -0.03 23 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.17 -0.04 22 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.22 -0.04 23 0 36 0
27NOV26 4.50 P 0.00 0.00 0.00 0.27 -0.05 22 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.33 -0.05 21 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.40 -0.06 21 0 60 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 -0.05 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.65 -0.05 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 0.00 24 0 3 0
30DEC26 3.80 P 0.04 0.04 0.04 0.05 -0.01 23 2 33 +2
30DEC26 3.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 364 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.02 24 0 855 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.02 24 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 -0.02 24 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.03 24 0 220 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 8,658 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.04 23 0 223 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.04 23 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.04 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.05 22 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.05 21 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 -0.05 18 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.05 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 -0.06 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.06 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 -0.01 24 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 -0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 -0.02 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 -0.02 24 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.02 24 0 147 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.03 23 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 -0.03 23 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 -0.03 23 0 400 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 -0.04 23 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.04 23 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.04 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.06 19 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 -0.06 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.58 -0.07 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.01 25 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 -0.02 25 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 -0.02 25 0 25 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 302 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 -0.02 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.29 -0.02 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 -0.04 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.39 -0.03 25 0 597 0
29JUN27 4.50 P 0.45 0.45 0.43 0.44 -0.04 25 60 188 +53
29JUN27 4.60 P 0.00 0.00 0.00 0.50 -0.04 25 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.56 -0.05 25 0 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.63 -0.05 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 -0.05 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 -0.05 26 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.99 -0.04 27 0 11 0
29JUN27 5.50 P 0.00 0.00 0.00 1.19 -0.06 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 -0.06 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.63 -0.06 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
TOTAL PUT 3,731 58,294 +2,050
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$ 27.300
28AUG26 18.00 C 0.00 0.00 0.00 9.38 -0.08 102 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.84 -0.13 79 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.56 +0.09 122 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.94 -0.03 97 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.52 +0.02 103 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.52 -0.03 90 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.47 -0.09 72 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 4.47 -0.14 60 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 3.37 -0.16 35 0 0 0
28AUG26 25.00 C 3.25 3.30 2.90 2.41 -0.22 31 51 111 +41
28AUG26 26.00 C 0.00 0.00 0.00 1.67 -0.16 36 0 202 0
28AUG26 27.00 C 1.35 1.35 1.35 1.02 -0.17 36 40 204 +10
28AUG26 28.00 C 0.89 0.89 0.75 0.60 -0.13 37 51 609 +29
28AUG26 29.00 C 0.65 0.68 0.36 0.30 -0.08 37 67 355 +22
28AUG26 30.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 473 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.01 -0.03 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.42 -0.10 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.87 -0.14 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.56 +0.02 68 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.94 -0.07 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.52 -0.02 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.52 -0.04 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.59 -0.03 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.63 -0.04 41 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 -0.15 36 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.90 -0.16 36 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.22 -0.15 36 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.63 -0.16 35 0 1,260 0
29SEP26 28.00 C 1.32 1.32 1.32 1.19 -0.14 36 15 623 +15
29SEP26 29.00 C 1.21 1.21 0.99 0.85 -0.12 36 200 393 -25
29SEP26 30.00 C 0.80 0.80 0.75 0.58 -0.07 36 14 216 +10
29SEP26 31.00 C 0.53 0.53 0.53 0.38 -0.08 36 15 155 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 296 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 411 0
29SEP26 35.00 C 0.21 0.21 0.21 0.06 -0.02 37 20 105 +20
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 19.00 C 0.00 0.00 0.00 8.56 -0.10 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.20 +0.03 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.70 -0.01 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.74 +0.03 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.68 -0.10 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.86 -0.07 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.00 -0.14 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.28 -0.14 37 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.57 -0.17 35 0 175 0
29OCT26 27.00 C 0.00 0.00 0.00 2.04 -0.15 35 0 300 0
29OCT26 28.00 C 0.00 0.00 0.00 1.60 -0.13 36 0 615 0
29OCT26 29.00 C 0.00 0.00 0.00 1.23 -0.10 36 0 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.94 -0.10 36 0 165 0
29OCT26 31.00 C 0.00 0.00 0.00 0.74 -0.07 37 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.54 -0.06 37 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
27NOV26 19.00 C 0.00 0.00 0.00 8.67 -0.08 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.22 -0.05 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.78 -0.02 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.80 -0.02 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.98 +0.02 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.96 -0.23 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.30 -0.12 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.62 -0.13 37 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.93 -0.14 36 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 2.42 -0.10 36 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.98 -0.09 36 0 17 0
27NOV26 29.00 C 1.71 1.71 1.69 1.60 -0.08 37 34 68 +17
27NOV26 30.00 C 0.00 0.00 0.00 1.28 -0.10 37 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.03 -0.10 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.84 -0.07 38 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.66 -0.05 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.39 -0.04 38 0 2 0
27NOV26 36.00 C 0.51 0.51 0.51 0.30 -0.03 38 30 30 +30
30DEC26 17.50 C 0.00 0.00 0.00 10.06 -0.22 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.68 -0.10 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.16 -0.10 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.67 -0.11 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.31 -0.03 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.85 -0.01 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.98 -0.01 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.10 -0.08 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.36 -0.02 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.63 -0.05 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.84 -0.18 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.15 -0.18 35 0 129 0
30DEC26 27.00 C 0.00 0.00 0.00 2.64 -0.18 35 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.20 -0.18 35 0 353 0
30DEC26 29.00 C 0.00 0.00 0.00 1.89 -0.14 37 0 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 -0.15 37 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.29 -0.11 37 0 86 0
30DEC26 32.00 C 1.20 1.20 1.20 1.04 -0.13 37 1 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.84 -0.12 37 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 -0.11 37 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 -0.10 37 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 -0.08 37 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.07 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.06 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 10.14 -0.17 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.72 -0.12 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.30 -0.11 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.85 -0.17 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.40 -0.17 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.98 -0.21 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.34 -0.04 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.58 -0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.86 -0.01 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.20 -0.01 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.60 0.00 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.04 -0.03 39 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.48 -0.20 38 200 273 +108
30MAR27 28.00 C 0.00 0.00 0.00 3.07 -0.14 38 200 316 +200
30MAR27 29.00 C 0.00 0.00 0.00 2.71 -0.07 39 0 57 0
30MAR27 30.00 C 2.35 2.35 2.35 2.36 -0.10 39 1 46 0
30MAR27 31.00 C 0.00 0.00 0.00 2.06 -0.10 39 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.78 -0.10 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.54 -0.08 39 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.32 -0.09 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 -0.07 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.07 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.84 -0.03 38 0 11 0
30MAR27 38.00 C 1.06 1.06 1.06 0.72 -0.04 38 20 25 +20
29JUN27 18.00 C 0.00 0.00 0.00 9.99 -0.18 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.58 -0.18 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.18 -0.19 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.92 -0.04 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.52 -0.05 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.78 -0.06 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.08 -0.06 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.43 -0.05 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.66 -0.21 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 5.10 -0.20 38 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 4.59 -0.17 38 0 127 0
29JUN27 27.00 C 0.00 0.00 0.00 4.14 -0.16 38 0 91 0
29JUN27 28.00 C 0.00 0.00 0.00 3.77 -0.16 39 0 122 0
29JUN27 29.00 C 0.00 0.00 0.00 3.39 -0.16 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 3.06 -0.14 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.75 -0.12 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.48 -0.10 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.21 -0.10 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.98 -0.08 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.77 -0.08 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.56 -0.08 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.40 -0.07 39 0 2 0
29JUN27 38.00 C 1.50 1.52 1.50 1.24 -0.07 39 31 58 +31
TOTAL CALL 990 17,291 +530
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 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 53 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 0.01 -0.01 36 0 74 0
28AUG26 24.00 P 0.08 0.08 0.08 0.05 -0.01 38 8 416 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 207 0
28AUG26 26.00 P 0.28 0.34 0.28 0.35 0.00 37 42 1,072 +13
28AUG26 27.00 P 0.50 0.72 0.44 0.72 +0.01 37 122 733 +52
28AUG26 28.00 P 0.83 1.27 0.83 1.24 -0.03 36 322 908 +307
28AUG26 29.00 P 0.00 0.00 0.00 1.96 +0.05 36 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 2.80 +0.08 36 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 3.73 +0.11 36 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.70 +0.12 0 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 5.70 +0.14 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.70 +0.14 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.70 +0.13 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.70 +0.14 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.70 +0.09 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.70 +0.14 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 0.01 -0.01 36 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 157 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 520 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 125 0
29SEP26 24.00 P 0.29 0.30 0.29 0.29 -0.02 36 133 1,627 -83
29SEP26 25.00 P 0.00 0.00 0.00 0.52 -0.01 36 0 713 0
29SEP26 26.00 P 0.00 0.00 0.00 0.84 +0.02 36 0 357 0
29SEP26 27.00 P 1.13 1.21 1.13 1.27 +0.05 36 30 447 +30
29SEP26 28.00 P 1.39 1.46 1.39 1.83 +0.02 37 33 790 +1
29SEP26 29.00 P 1.95 1.95 1.95 2.43 +0.03 36 15 359 +15
29SEP26 30.00 P 0.00 0.00 0.00 3.17 +0.06 36 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 3.98 +0.07 36 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.85 +0.09 36 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 5.77 +0.07 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.77 +0.03 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.70 -0.03 0 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.70 +0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.70 +0.09 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.70 +0.07 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.75 +0.18 59 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.70 +0.10 0 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 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 0.00 38 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.11 0.00 37 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 39 0
29OCT26 23.00 P 0.00 0.00 0.00 0.35 0.00 37 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.57 +0.01 37 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 0.86 +0.02 37 0 38 0
29OCT26 26.00 P 1.12 1.18 1.12 1.24 +0.05 37 31 395 +29
29OCT26 27.00 P 1.51 1.51 1.51 1.70 +0.06 38 15 380 +15
29OCT26 28.00 P 0.00 0.00 0.00 2.25 +0.07 38 0 351 0
29OCT26 29.00 P 2.95 2.95 2.95 2.89 +0.08 38 1 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.50 +0.06 37 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.28 +0.09 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.11 -0.03 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.09 +0.11 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.00 +0.08 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.92 +0.13 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.76 -0.01 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.70 +0.05 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.70 +0.08 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 0.00 38 0 4 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 0.00 38 0 51 0
27NOV26 22.00 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.56 +0.01 38 0 22 0
27NOV26 24.00 P 0.00 0.00 0.00 0.82 +0.01 38 0 5 0
27NOV26 25.00 P 1.13 1.13 1.13 1.13 0.00 38 6 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.56 +0.04 38 0 228 0
27NOV26 27.00 P 0.00 0.00 0.00 2.04 +0.05 38 0 140 0
27NOV26 28.00 P 2.41 2.63 2.41 2.60 +0.05 39 12 42 +6
27NOV26 29.00 P 0.00 0.00 0.00 3.23 +0.07 39 0 25 0
27NOV26 30.00 P 0.00 0.00 0.00 3.84 +0.11 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.57 +0.12 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.38 0.00 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.22 +0.02 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.10 0.00 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.10 +0.12 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.87 -0.02 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 37 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.03 36 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.03 37 0 129 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 -0.04 37 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 0.00 37 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 +0.02 37 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 +0.04 37 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 1.92 +0.05 37 0 127 0
30DEC26 27.00 P 2.43 2.43 2.41 2.42 +0.04 37 34 191 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 +0.03 38 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 +0.11 38 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.22 +0.01 36 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 4.96 -0.02 37 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.74 -0.02 37 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 -0.02 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.42 -0.03 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.31 0.00 39 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.21 +0.03 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.08 -0.04 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.00 0.00 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.12 +0.18 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 0.00 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 0.00 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.57 -0.01 38 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.79 +0.02 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 +0.01 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.33 +0.02 38 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.69 +0.04 38 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 +0.05 38 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.53 0.00 37 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.05 +0.01 37 200 231 +87
30MAR27 28.00 P 0.00 0.00 0.00 3.63 +0.03 37 200 391 +200
30MAR27 29.00 P 0.00 0.00 0.00 4.25 +0.09 38 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 4.82 -0.03 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.53 -0.04 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.29 -0.03 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.08 -0.02 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.96 +0.05 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.72 -0.06 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 -0.03 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.44 +0.01 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.33 -0.03 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 0.00 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.58 0.00 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.68 0.00 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.79 0.00 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.90 0.00 39 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.18 +0.03 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.47 +0.03 39 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.81 +0.02 39 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.20 +0.05 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.63 +0.05 38 0 62 0
29JUN27 26.00 P 0.00 0.00 0.00 3.12 +0.06 38 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 +0.07 38 0 174 0
29JUN27 28.00 P 0.00 0.00 0.00 4.21 +0.06 38 0 77 0
29JUN27 29.00 P 4.75 4.75 4.75 4.82 +0.05 38 15 42 +15
29JUN27 30.00 P 0.00 0.00 0.00 5.38 -0.06 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.10 -0.03 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.82 -0.03 38 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.57 -0.03 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.36 -0.05 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.15 -0.04 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.98 -0.03 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.82 0.00 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.68 -0.02 39 0 0 0
TOTAL PUT 1,219 20,480 +687
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 3.31 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 0.00 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 0.00 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 0.00 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 0.00 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 0.00 23 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 1.57 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 47 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 0.00 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 19 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 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.90 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.67 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 0.00 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 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 1.78 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.58 0.00 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 0.00 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 0.00 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 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 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 55 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 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 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 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 28 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 0.04 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 0.00 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 -0.01 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 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 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$ 2.240
28AUG26 1.55 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.34 -0.05 0 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.29 -0.05 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.24 -0.05 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.09 -0.04 34 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.05 -0.03 38 0 6 0
28AUG26 2.40 C 0.03 0.03 0.03 0.03 -0.02 43 9 64 +7
28AUG26 2.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 109 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 125 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.36 -0.05 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.15 -0.03 38 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.11 -0.02 40 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 -0.02 42 0 174 0
29SEP26 2.50 C 0.07 0.07 0.07 0.05 -0.02 40 66 90 +66
29SEP26 2.60 C 0.00 0.00 0.00 0.03 -0.02 40 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.55 -0.06 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.46 -0.05 32 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.11 -0.02 40 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 4 0
29OCT26 2.60 C 0.08 0.08 0.08 0.06 -0.02 40 56 111 +56
29OCT26 2.70 C 0.00 0.00 0.00 0.04 -0.02 39 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.72 -0.04 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.55 -0.03 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.47 -0.03 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.30 -0.03 38 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.25 -0.03 39 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.20 -0.03 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.16 -0.03 38 0 162 0
30DEC26 2.50 C 0.13 0.13 0.13 0.13 -0.03 39 45 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.03 38 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.02 39 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.02 38 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.02 35 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.71 -0.03 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.63 -0.03 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.59 -0.03 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.15 -0.02 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 -0.01 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 -0.02 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 -0.02 36 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.79 -0.02 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.71 -0.03 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.64 -0.02 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.33 -0.03 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.25 -0.03 38 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
29JUN27 3.60 C 0.08 0.08 0.08 0.06 -0.01 40 2 5 +2
TOTAL CALL 178 4,010 +131
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 0.00 36 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.11 +0.02 39 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.18 +0.03 38 0 17 0
28AUG26 2.50 P 0.00 0.00 0.00 0.27 +0.04 42 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.37 +0.04 52 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.47 +0.05 62 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.56 +0.04 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 41 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 37 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 +0.02 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 +0.01 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 +0.03 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 +0.04 43 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 +0.04 43 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 +0.04 45 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.58 +0.05 51 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.67 +0.04 49 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.77 +0.04 54 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.96 +0.04 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.57 +0.05 85 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.67 +0.05 88 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.77 +0.05 92 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.87 +0.05 95 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 0.00 36 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.50 +0.04 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.59 +0.04 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.68 +0.04 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.97 +0.04 51 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.51 +0.03 41 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.97 +0.04 46 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.07 +0.04 48 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 37 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 36 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 0.00 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.01 38 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 0.00 37 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 +0.02 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 +0.02 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 +0.02 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 +0.02 41 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 +0.03 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.03 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.88 +0.03 43 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.03 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 +0.04 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 +0.03 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.57 +0.05 56 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.67 +0.05 58 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.77 +0.05 60 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.87 +0.05 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 0.00 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 +0.01 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 +0.02 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 +0.01 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.02 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.65 +0.02 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.73 +0.02 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.82 +0.03 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 +0.03 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 +0.02 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.08 +0.02 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.17 +0.02 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 +0.03 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.57 +0.05 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.67 +0.05 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.77 +0.05 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.87 +0.05 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
29JUN27 1.55 P 0.03 0.03 0.03 0.04 0.00 36 3 3 +3
29JUN27 1.60 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 0.00 36 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.10 0.00 37 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 +0.02 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.02 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 +0.03 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.54 +0.03 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.84 +0.02 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.19 +0.03 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.28 +0.03 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.38 +0.03 41 0 0 0
TOTAL PUT 3 2,048 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.200
14AUG26 13.50 C 0.00 0.00 0.00 4.70 -0.81 0 0 0 0
14AUG26 13.75 C 0.00 0.00 0.00 4.45 -0.81 0 0 0 0
14AUG26 14.00 C 0.00 0.00 0.00 4.20 -0.81 0 0 0 0
14AUG26 14.25 C 0.00 0.00 0.00 3.95 -0.81 0 0 0 0
14AUG26 14.50 C 0.00 0.00 0.00 3.71 -0.80 110 0 0 0
14AUG26 14.75 C 0.00 0.00 0.00 3.45 -0.81 0 0 0 0
14AUG26 15.00 C 0.00 0.00 0.00 3.21 -0.80 95 0 0 0
14AUG26 15.25 C 0.00 0.00 0.00 2.96 -0.80 88 0 0 0
14AUG26 15.50 C 0.00 0.00 0.00 2.71 -0.80 81 0 0 0
14AUG26 15.75 C 0.00 0.00 0.00 2.46 -0.81 73 0 0 0
14AUG26 16.00 C 0.00 0.00 0.00 2.21 -0.81 66 0 0 0
14AUG26 16.25 C 0.00 0.00 0.00 1.95 -0.82 0 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 1.74 -0.78 73 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 1.46 -0.81 45 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 1.26 -0.76 62 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 1.00 -0.77 49 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 0.78 -0.75 47 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 0.58 -0.72 46 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 0.41 -0.70 45 0 5 0
14AUG26 18.25 C 0.00 0.00 0.00 0.28 -0.62 45 0 12 0
14AUG26 18.50 C 0.32 0.32 0.29 0.18 -0.53 46 394 428 +392
14AUG26 18.75 C 0.00 0.00 0.00 0.11 -0.43 46 0 19 0
14AUG26 19.00 C 0.26 0.26 0.07 0.06 -0.34 45 23 59 +12
14AUG26 19.25 C 0.16 0.16 0.13 0.04 -0.25 48 3 40 -3
14AUG26 19.50 C 0.08 0.08 0.06 0.02 -0.18 48 6 65 -4
14AUG26 19.75 C 0.07 0.07 0.07 0.01 -0.12 48 2 9 +2
14AUG26 20.00 C 0.02 0.02 0.02 0.01 -0.08 54 25 54 +18
14AUG26 20.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 23 0
14AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
14AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
14AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
14AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
14AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 4.71 -0.82 0 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 4.46 -0.82 0 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 4.21 -0.82 0 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 3.96 -0.81 0 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 3.71 -0.81 0 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 3.46 -0.82 0 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 3.21 -0.83 0 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 2.97 -0.81 49 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 2.72 -0.83 45 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 2.48 -0.81 47 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 2.23 -0.80 43 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 2.00 -0.79 45 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 1.77 -0.78 45 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 1.56 -0.75 46 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 1.35 -0.73 46 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 1.12 -0.73 42 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 0.97 -0.67 45 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 0.80 -0.64 45 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 0.65 -0.61 44 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 0.53 -0.57 45 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 0.42 -0.51 45 0 12 0
21AUG26 18.75 C 0.34 0.34 0.34 0.33 -0.46 45 1 15 -1
21AUG26 19.00 C 0.34 0.35 0.34 0.26 -0.39 46 32 51 +32
21AUG26 19.25 C 0.00 0.00 0.00 0.19 -0.35 45 0 31 0
21AUG26 19.50 C 0.00 0.00 0.00 0.14 -0.30 45 0 1 0
21AUG26 19.75 C 0.00 0.00 0.00 0.11 -0.24 46 0 30 0
21AUG26 20.00 C 0.00 0.00 0.00 0.08 -0.20 46 0 16 0
21AUG26 20.50 C 0.06 0.06 0.06 0.04 -0.13 46 2 2 -2
21AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.08 46 0 30 0
21AUG26 21.50 C 0.03 0.03 0.03 0.01 -0.05 47 1 1 +1
21AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 - 103 0 0 -
21AUG26 28.00 C 0.00 0.00 0.00 0.01 - 107 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 5.71 -0.82 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.22 -0.81 58 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.71 -0.84 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.22 -0.82 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.74 -0.81 55 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.23 -0.82 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.75 -0.82 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.28 -0.79 43 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.84 -0.76 43 0 66 0
28AUG26 17.00 C 0.00 0.00 0.00 1.45 -0.77 44 0 138 0
28AUG26 17.50 C 1.20 1.20 1.20 1.07 -0.67 41 1 118 -1
28AUG26 18.00 C 1.28 1.28 0.88 0.79 -0.61 43 8 231 -3
28AUG26 18.50 C 0.60 0.60 0.55 0.55 -0.50 42 3 344 +1
28AUG26 19.00 C 0.53 0.53 0.38 0.38 -0.44 43 23 369 -1
28AUG26 19.50 C 0.31 0.31 0.31 0.24 -0.34 43 1 204 0
28AUG26 20.00 C 0.30 0.30 0.18 0.15 -0.27 43 84 279 -14
28AUG26 21.00 C 0.14 0.14 0.09 0.05 -0.14 43 64 244 -11
28AUG26 22.00 C 0.07 0.07 0.05 0.02 -0.06 45 22 296 -21
28AUG26 23.00 C 0.03 0.03 0.03 0.01 -0.02 48 2 300 -2
28AUG26 24.00 C 0.02 0.02 0.02 0.01 0.00 56 3 627 -2
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 7.74 -0.81 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.24 -0.81 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.75 -0.83 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.25 -0.81 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.83 -0.78 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.34 -0.77 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.92 -0.70 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.37 -0.77 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 -0.71 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.38 -0.80 42 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.98 -0.75 44 0 15 0
29SEP26 16.00 C 2.89 2.89 2.89 2.56 -0.77 42 1 22 +1
29SEP26 16.50 C 2.66 2.66 2.17 2.16 -0.67 41 17 267 -9
29SEP26 17.00 C 2.35 2.35 2.04 1.84 -0.66 42 5 856 -2
29SEP26 17.50 C 1.94 1.94 1.54 1.52 -0.62 42 3 329 -2
29SEP26 18.00 C 1.45 1.45 1.25 1.25 -0.56 42 16 363 +13
29SEP26 18.50 C 1.19 1.19 1.03 1.02 -0.53 42 8 203 +1
29SEP26 19.00 C 1.20 1.20 0.84 0.83 -0.45 42 233 418 +69
29SEP26 19.50 C 0.89 0.89 0.70 0.67 -0.39 43 4 461 0
29SEP26 20.00 C 0.60 0.60 0.60 0.52 -0.35 42 3 352 +3
29SEP26 21.00 C 0.37 0.37 0.35 0.31 -0.25 42 36 344 +34
29SEP26 22.00 C 0.31 0.31 0.25 0.18 -0.17 42 39 188 +34
29SEP26 23.00 C 0.21 0.21 0.16 0.10 -0.11 42 37 443 +30
29SEP26 24.00 C 0.14 0.14 0.11 0.05 -0.07 42 6 650 -4
29SEP26 25.00 C 0.08 0.08 0.08 0.03 -0.04 43 2 301 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 188 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 170 0
29SEP26 28.00 C 0.04 0.04 0.04 0.01 -0.01 48 1 261 -1
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.89 -0.76 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.44 -0.73 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.97 -0.75 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.49 -0.76 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.06 -0.73 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.61 -0.75 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.25 -0.67 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.78 -0.73 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.44 -0.65 42 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.11 -0.63 41 0 47 0
29OCT26 17.50 C 0.00 0.00 0.00 1.81 -0.60 41 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.56 -0.54 41 0 56 0
29OCT26 18.50 C 1.68 1.68 1.43 1.34 -0.53 42 16 142 +16
29OCT26 19.00 C 0.00 0.00 0.00 1.15 -0.43 42 0 243 0
29OCT26 19.50 C 1.02 1.02 1.02 0.98 -0.42 42 1 129 +1
29OCT26 20.00 C 1.05 1.05 1.05 0.82 -0.38 42 15 56 -15
29OCT26 21.00 C 0.00 0.00 0.00 0.56 -0.30 42 0 81 0
29OCT26 22.00 C 0.00 0.00 0.00 0.38 -0.23 42 0 72 0
29OCT26 23.00 C 0.00 0.00 0.00 0.25 -0.17 42 0 141 0
29OCT26 24.00 C 0.26 0.26 0.24 0.16 -0.13 42 4 176 -1
29OCT26 25.00 C 0.00 0.00 0.00 0.10 -0.09 42 0 138 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 136 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 125 0
29OCT26 29.00 C 0.07 0.07 0.07 0.02 -0.02 43 1 70 +1
27NOV26 14.00 C 0.00 0.00 0.00 4.68 -0.68 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.25 -0.68 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.85 -0.66 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.46 -0.65 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.01 -0.71 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.68 -0.68 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.38 -0.62 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.10 -0.58 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.85 -0.55 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.63 -0.51 42 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 1.44 -0.46 43 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 1.26 -0.44 43 0 90 0
27NOV26 20.00 C 0.00 0.00 0.00 1.09 -0.42 43 0 5 0
27NOV26 21.00 C 0.00 0.00 0.00 0.81 -0.35 43 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.59 -0.29 43 0 45 0
27NOV26 23.00 C 0.00 0.00 0.00 0.43 -0.23 43 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.31 -0.18 43 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.22 -0.14 43 0 33 0
27NOV26 26.00 C 0.30 0.30 0.27 0.15 -0.11 42 4 8 +3
27NOV26 27.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 81 0
27NOV26 28.00 C 0.00 0.00 0.00 0.08 -0.06 43 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 86 0
30DEC26 10.50 C 0.00 0.00 0.00 8.01 -0.71 63 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.53 -0.63 60 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.08 -0.69 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.60 -0.69 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.15 -0.69 54 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.69 -0.69 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.25 -0.68 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.77 -0.75 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.42 -0.68 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.04 -0.66 46 0 2 0
30DEC26 15.50 C 3.76 3.80 3.76 3.67 -0.64 45 2 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.33 -0.62 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.00 -0.59 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 -0.60 42 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.37 -0.55 43 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.11 -0.56 42 0 94 0
30DEC26 18.50 C 0.00 0.00 0.00 1.90 -0.49 43 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.46 43 0 105 0
30DEC26 19.50 C 0.00 0.00 0.00 1.52 -0.46 43 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 1.36 -0.43 43 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.05 -0.38 43 0 150 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 -0.32 43 0 257 0
30DEC26 23.00 C 0.86 0.86 0.86 0.62 -0.27 43 1 54 0
30DEC26 24.00 C 0.71 0.71 0.60 0.47 -0.22 43 38 83 +31
30DEC26 25.00 C 0.00 0.00 0.00 0.36 -0.18 43 0 172 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.15 43 0 88 0
30DEC26 27.00 C 0.39 0.39 0.39 0.20 -0.12 43 30 73 +6
30DEC26 28.00 C 0.28 0.28 0.26 0.15 -0.09 43 11 118 -3
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 253 0
30MAR27 10.50 C 0.00 0.00 0.00 8.01 -0.77 45 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.53 -0.91 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.09 -0.90 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.77 -0.66 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.24 -0.76 42 0 0 0
30MAR27 13.00 C 6.25 6.25 6.25 5.94 -0.75 46 15 15 +15
30MAR27 13.50 C 0.00 0.00 0.00 5.54 -0.74 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.17 -0.71 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.80 -0.70 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.49 -0.63 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.17 -0.60 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.87 -0.57 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.57 -0.56 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.29 -0.53 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.03 -0.51 44 0 260 0
30MAR27 18.00 C 2.75 2.75 2.75 2.73 -0.54 43 15 80 +15
30MAR27 18.50 C 2.58 2.58 2.53 2.52 -0.51 43 22 217 +15
30MAR27 19.00 C 2.33 2.33 2.30 2.31 -0.51 43 28 172 -3
30MAR27 19.50 C 0.00 0.00 0.00 2.15 -0.48 44 0 171 0
30MAR27 20.00 C 2.10 2.10 1.96 1.97 -0.46 43 6 266 +2
30MAR27 21.00 C 0.00 0.00 0.00 1.65 -0.41 43 0 210 0
30MAR27 22.00 C 1.40 1.40 1.40 1.37 -0.36 43 1 53 0
30MAR27 23.00 C 1.31 1.31 1.31 1.14 -0.32 43 3 80 +2
30MAR27 24.00 C 1.16 1.16 1.16 0.94 -0.28 43 1 16 -1
30MAR27 25.00 C 0.00 0.00 0.00 0.78 -0.24 43 0 25 0
30MAR27 26.00 C 0.00 0.00 0.00 0.64 -0.22 43 0 60 0
30MAR27 27.00 C 0.70 0.70 0.69 0.53 -0.18 43 4 56 0
30MAR27 28.00 C 0.67 0.67 0.67 0.43 -0.16 43 30 82 0
30MAR27 29.00 C 0.58 0.58 0.58 0.35 -0.14 43 30 77 +30
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.12 43 0 49 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.10 43 0 30 0
30MAR27 32.00 C 0.40 0.40 0.40 0.20 -0.08 43 15 29 +15
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 24 0
30MAR27 34.00 C 0.32 0.32 0.32 0.13 -0.06 43 30 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.44 -0.93 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.06 -0.91 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.69 -0.89 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.34 -0.70 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.01 -0.83 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.68 -0.81 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.38 -0.78 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.09 -0.75 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.93 -0.61 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.66 -0.59 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.41 -0.57 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.18 -0.54 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 2.96 -0.54 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.75 -0.51 45 0 9 0
29JUN27 19.50 C 0.00 0.00 0.00 2.56 -0.49 44 0 0 0
29JUN27 20.00 C 2.43 2.43 2.43 2.38 -0.47 44 1 32 +1
29JUN27 21.00 C 0.00 0.00 0.00 2.05 -0.43 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.76 -0.40 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.52 -0.35 44 0 25 0
29JUN27 24.00 C 1.53 1.53 1.53 1.30 -0.32 44 15 16 +15
29JUN27 25.00 C 1.35 1.35 1.35 1.12 -0.29 44 25 41 +25
29JUN27 26.00 C 1.19 1.19 1.19 0.96 -0.26 44 15 16 +15
29JUN27 27.00 C 1.00 1.00 1.00 0.82 -0.24 44 45 67 +44
29JUN27 28.00 C 0.00 0.00 0.00 0.70 -0.21 44 0 6 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 -0.19 44 0 28 0
TOTAL CALL 1,535 20,868 +789
14AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 117 0 0 0
14AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
14AUG26 17.00 P 0.02 0.02 0.02 0.02 +0.01 48 3 8 +3
14AUG26 17.25 P 0.00 0.00 0.00 0.04 +0.03 48 0 3 0
14AUG26 17.50 P 0.00 0.00 0.00 0.07 +0.05 46 0 21 0
14AUG26 17.75 P 0.10 0.10 0.10 0.12 +0.08 45 17 19 +17
14AUG26 18.00 P 0.11 0.20 0.11 0.20 +0.13 44 10 22 -2
14AUG26 18.25 P 0.21 0.32 0.21 0.32 +0.21 44 23 33 +20
14AUG26 18.50 P 0.30 0.33 0.30 0.46 +0.29 43 413 750 +408
14AUG26 18.75 P 0.36 0.62 0.35 0.65 +0.40 45 14 10 +8
14AUG26 19.00 P 0.00 0.00 0.00 0.83 +0.47 38 0 2 0
14AUG26 19.25 P 0.00 0.00 0.00 1.08 +0.58 46 0 14 0
14AUG26 19.50 P 0.00 0.00 0.00 1.32 +0.66 49 0 1 0
14AUG26 19.75 P 0.00 0.00 0.00 1.55 +0.70 0 0 30 0
14AUG26 20.00 P 0.00 0.00 0.00 1.85 +0.80 76 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 2.30 +0.79 0 0 15 0
14AUG26 21.00 P 0.00 0.00 0.00 2.80 +0.80 0 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 3.30 +0.81 0 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 3.80 +0.81 0 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 4.30 +0.81 0 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 4.80 +0.81 0 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 5.30 +0.81 0 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 5.80 +0.80 0 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 6.30 +0.81 0 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 6.80 +0.81 0 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 7.31 +0.82 164 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 7.80 +0.81 0 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 8.30 +0.81 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 8.80 +0.81 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 9.30 +0.81 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 9.80 +0.81 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 10.30 +0.81 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 10.80 +0.81 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 11.30 +0.81 0 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 15.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
21AUG26 16.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
21AUG26 16.25 P 0.04 0.04 0.04 0.04 +0.02 46 1 1 +1
21AUG26 16.50 P 0.06 0.06 0.06 0.06 +0.03 45 5 5 +5
21AUG26 16.75 P 0.00 0.00 0.00 0.09 +0.05 45 0 0 0
21AUG26 17.00 P 0.11 0.11 0.11 0.13 +0.07 45 2 5 +2
21AUG26 17.25 P 0.00 0.00 0.00 0.18 +0.09 45 0 1 0
21AUG26 17.50 P 0.12 0.13 0.12 0.25 +0.12 45 9 15 +9
21AUG26 17.75 P 0.00 0.00 0.00 0.33 +0.16 44 0 0 0
21AUG26 18.00 P 0.34 0.41 0.34 0.43 +0.21 44 10 8 +8
21AUG26 18.25 P 0.39 0.49 0.39 0.56 +0.27 44 16 16 +16
21AUG26 18.50 P 0.62 0.62 0.56 0.70 +0.32 44 85 70 +70
21AUG26 18.75 P 0.73 0.73 0.73 0.86 +0.38 45 1 15 0
21AUG26 19.00 P 0.00 0.00 0.00 1.05 +0.45 46 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 1.24 +0.51 46 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 1.45 +0.55 48 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.66 +0.59 48 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 1.89 +0.65 49 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 2.32 +0.67 43 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 2.81 +0.76 46 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 3.30 +0.77 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 3.80 +0.79 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 4.30 +0.80 0 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 4.80 +0.80 0 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 5.30 +0.80 0 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 5.80 +0.80 0 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 6.30 +0.81 0 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 6.80 +0.81 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 7.31 +0.81 94 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 7.80 +0.80 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 8.30 +0.80 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 8.80 +0.80 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 9.30 - 0 0 0 -
21AUG26 28.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 240 0
28AUG26 16.00 P 0.05 0.05 0.05 0.06 +0.02 43 10 860 0
28AUG26 16.50 P 0.13 0.13 0.13 0.12 +0.05 43 2 260 +2
28AUG26 17.00 P 0.21 0.22 0.21 0.22 +0.09 43 9 255 +7
28AUG26 17.50 P 0.21 0.35 0.21 0.36 +0.14 42 27 243 +17
28AUG26 18.00 P 0.44 0.53 0.44 0.56 +0.22 42 14 530 -1
28AUG26 18.50 P 0.48 0.51 0.48 0.82 +0.31 42 13 365 +11
28AUG26 19.00 P 0.00 0.00 0.00 1.14 +0.41 42 0 611 0
28AUG26 19.50 P 0.00 0.00 0.00 1.56 +0.54 46 0 259 0
28AUG26 20.00 P 1.34 1.97 1.34 1.97 +0.61 47 21 135 +17
28AUG26 21.00 P 0.00 0.00 0.00 2.83 +0.69 42 0 131 0
28AUG26 22.00 P 0.00 0.00 0.00 3.92 +0.84 68 0 93 0
28AUG26 23.00 P 0.00 0.00 0.00 4.81 +0.78 55 0 51 0
28AUG26 24.00 P 0.00 0.00 0.00 5.80 +0.80 0 0 31 0
28AUG26 25.00 P 0.00 0.00 0.00 6.80 +0.81 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 7.80 +0.80 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.80 +0.80 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.80 +0.81 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.80 +0.81 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.80 +0.81 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.80 +0.81 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.81 +0.82 116 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29SEP26 12.50 P 0.03 0.03 0.03 0.01 0.00 45 1 123 -1
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 285 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 168 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 296 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 +0.07 42 0 295 0
29SEP26 16.00 P 0.28 0.29 0.28 0.29 +0.09 42 7 360 +7
29SEP26 16.50 P 0.33 0.42 0.33 0.41 +0.12 42 53 661 +2
29SEP26 17.00 P 0.53 0.57 0.53 0.56 +0.15 41 5 1,198 0
29SEP26 17.50 P 0.60 0.67 0.60 0.75 +0.20 41 46 248 -15
29SEP26 18.00 P 0.80 0.97 0.80 0.98 +0.27 41 8 414 0
29SEP26 18.50 P 1.10 1.23 1.10 1.25 +0.33 42 23 413 +2
29SEP26 19.00 P 1.48 1.48 1.48 1.58 +0.42 43 1 258 0
29SEP26 19.50 P 0.00 0.00 0.00 1.93 +0.47 44 0 283 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 +0.54 44 0 160 0
29SEP26 21.00 P 0.00 0.00 0.00 3.11 +0.58 45 0 198 0
29SEP26 22.00 P 0.00 0.00 0.00 3.97 +0.63 46 0 110 0
29SEP26 23.00 P 0.00 0.00 0.00 4.99 +0.81 54 0 739 0
29SEP26 24.00 P 0.00 0.00 0.00 5.81 +0.70 42 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.80 +0.75 0 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.80 +0.79 0 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.80 +0.80 0 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.80 +0.81 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.80 +0.81 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.80 +0.81 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.80 +0.81 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.81 +0.82 76 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.80 +0.81 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.80 +0.81 0 0 0 0
29OCT26 12.50 P 0.06 0.06 0.06 0.03 +0.01 42 2 8 +2
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 5 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 +0.02 42 1 1 -1
29OCT26 14.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 3 0
29OCT26 14.50 P 0.21 0.21 0.21 0.19 +0.06 42 2 41 +2
29OCT26 15.00 P 0.00 0.00 0.00 0.27 +0.08 42 0 98 0
29OCT26 15.50 P 0.00 0.00 0.00 0.37 +0.10 42 0 106 0
29OCT26 16.00 P 0.50 0.50 0.50 0.50 +0.13 42 1 92 +1
29OCT26 16.50 P 0.65 0.65 0.65 0.64 +0.15 42 2 105 +2
29OCT26 17.00 P 0.68 0.82 0.68 0.81 +0.18 41 7 126 +7
29OCT26 17.50 P 0.84 1.02 0.84 1.02 +0.23 42 43 118 +2
29OCT26 18.00 P 1.07 1.18 1.07 1.26 +0.28 41 17 139 0
29OCT26 18.50 P 1.21 1.21 1.21 1.53 +0.31 42 15 183 +15
29OCT26 19.00 P 1.65 1.65 1.65 1.83 +0.37 42 15 113 +15
29OCT26 19.50 P 1.86 1.86 1.86 2.17 +0.44 42 15 106 +15
29OCT26 20.00 P 0.00 0.00 0.00 2.54 +0.49 43 0 245 0
29OCT26 21.00 P 0.00 0.00 0.00 3.22 +0.44 41 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 4.07 +0.54 42 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.99 +0.63 44 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.86 +0.63 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.84 +0.70 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.80 +0.73 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.80 +0.77 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.83 +0.82 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.83 +0.83 57 0 0 0
27NOV26 14.00 P 0.25 0.25 0.25 0.23 +0.05 43 9 10 +9
27NOV26 14.50 P 0.00 0.00 0.00 0.31 +0.07 43 0 2 0
27NOV26 15.00 P 0.42 0.42 0.42 0.42 +0.10 43 2 46 +2
27NOV26 15.50 P 0.54 0.54 0.54 0.54 +0.11 42 19 31 +10
27NOV26 16.00 P 0.00 0.00 0.00 0.68 +0.13 42 0 0 0
27NOV26 16.50 P 0.74 0.81 0.74 0.85 +0.17 42 30 30 +30
27NOV26 17.00 P 1.03 1.03 1.03 1.03 +0.19 42 20 40 +20
27NOV26 17.50 P 1.02 1.02 1.02 1.25 +0.23 42 15 15 +15
27NOV26 18.00 P 1.51 1.51 1.51 1.50 +0.28 42 1 16 0
27NOV26 18.50 P 1.55 1.55 1.55 1.77 +0.31 42 15 31 +15
27NOV26 19.00 P 0.00 0.00 0.00 2.07 +0.36 42 0 60 0
27NOV26 19.50 P 0.00 0.00 0.00 2.41 +0.42 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.76 +0.48 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.51 +0.53 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.29 +0.53 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.09 +0.52 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.94 +0.56 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.84 +0.58 38 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.81 +0.60 38 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.81 +0.69 42 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.83 +0.78 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.83 +0.80 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 7 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 16 0
30DEC26 11.50 P 0.11 0.11 0.11 0.06 +0.01 42 1 16 +1
30DEC26 12.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.04 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 +0.06 43 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 +0.06 43 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.09 43 0 139 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.11 43 0 103 0
30DEC26 15.50 P 0.64 0.67 0.64 0.71 +0.12 43 2 191 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.86 +0.14 42 0 221 0
30DEC26 16.50 P 0.00 0.00 0.00 1.04 +0.18 42 0 117 0
30DEC26 17.00 P 0.00 0.00 0.00 1.24 +0.21 42 0 956 0
30DEC26 17.50 P 0.00 0.00 0.00 1.46 +0.24 42 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 1.71 +0.28 42 0 93 0
30DEC26 18.50 P 1.96 1.96 1.96 1.98 +0.31 42 25 168 +25
30DEC26 19.00 P 2.04 2.11 2.04 2.28 +0.35 42 16 102 +9
30DEC26 19.50 P 0.00 0.00 0.00 2.62 +0.40 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.96 +0.44 43 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.69 +0.52 44 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.40 +0.45 42 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.23 +0.53 43 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 6.06 +0.50 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.98 +0.56 43 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.88 +0.57 41 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.81 +0.63 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.83 +0.73 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.83 +0.78 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.80 +0.75 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.80 +0.79 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.83 +0.82 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.83 +0.84 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.83 +0.84 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.04 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 +0.05 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 +0.07 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.06 43 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 +0.09 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.64 +0.10 43 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 +0.12 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 +0.14 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.10 +0.16 43 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.28 +0.19 43 0 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 +0.20 42 0 59 0
30MAR27 17.00 P 0.00 0.00 0.00 1.68 +0.22 42 0 335 0
30MAR27 17.50 P 1.82 1.82 1.82 1.93 +0.27 42 25 310 +25
30MAR27 18.00 P 2.14 2.16 2.14 2.17 +0.28 42 46 84 +46
30MAR27 18.50 P 2.24 2.45 2.24 2.45 +0.30 42 29 203 +6
30MAR27 19.00 P 0.00 0.00 0.00 2.86 +0.46 44 0 168 0
30MAR27 19.50 P 2.77 2.77 2.77 3.06 +0.38 42 15 195 +15
30MAR27 20.00 P 0.00 0.00 0.00 3.40 +0.41 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.09 +0.46 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.79 +0.46 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.58 +0.47 42 0 25 0
30MAR27 24.00 P 6.30 6.30 6.30 6.36 +0.45 42 1 2 +1
30MAR27 25.00 P 0.00 0.00 0.00 7.16 +0.47 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.12 +0.56 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.04 +0.60 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.99 +0.67 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.93 +0.71 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.84 +0.69 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.82 +0.76 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.83 +0.81 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.83 +0.83 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.83 +0.84 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.63 +0.10 44 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.76 +0.11 44 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.88 +0.09 43 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.05 +0.14 43 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 +0.15 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.36 +0.14 42 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 +0.15 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.78 +0.19 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.01 +0.22 42 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.26 +0.26 42 0 111 0
29JUN27 17.50 P 0.00 0.00 0.00 2.50 +0.25 42 0 31 0
29JUN27 18.00 P 2.72 2.74 2.72 2.78 +0.29 42 14 32 +14
29JUN27 18.50 P 0.00 0.00 0.00 3.06 +0.31 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.34 +0.31 42 0 15 0
29JUN27 19.50 P 3.39 3.39 3.39 3.66 +0.35 42 15 60 +15
29JUN27 20.00 P 0.00 0.00 0.00 3.97 +0.37 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.73 +0.49 43 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.33 +0.43 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.10 +0.44 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.94 +0.53 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.84 +0.65 43 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.58 +0.58 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.53 +0.70 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.40 +0.73 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.28 +0.64 43 0 0 0
TOTAL PUT 1,269 22,002 +933
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$ 9.115
28AUG26 6.00 C 0.00 0.00 0.00 3.16 -0.30 161 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.91 -0.30 148 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.67 -0.29 140 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.43 -0.28 132 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.17 -0.29 116 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.91 -0.30 102 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.66 -0.30 90 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.41 -0.30 79 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.12 -0.34 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.87 -0.34 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.63 -0.33 38 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.44 -0.29 39 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.28 -0.23 37 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.18 -0.17 37 0 41 0
28AUG26 9.50 C 0.00 0.00 0.00 0.12 -0.12 39 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.09 39 0 141 0
28AUG26 10.00 C 0.04 0.04 0.04 0.04 -0.06 39 18 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 93 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 74 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.37 -0.34 89 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.16 -0.30 96 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.91 -0.30 89 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.67 -0.29 83 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.43 -0.28 78 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 -0.29 69 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.91 -0.30 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.66 -0.30 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.41 -0.30 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.32 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 -0.30 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.77 -0.27 37 0 18 0
29SEP26 8.75 C 0.59 0.59 0.59 0.60 -0.27 36 15 30 +13
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.22 36 0 93 0
29SEP26 9.25 C 0.36 0.36 0.36 0.37 -0.20 36 15 135 +15
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.17 37 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.13 38 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.11 38 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.09 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.16 -0.30 75 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.91 -0.30 69 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.67 -0.29 65 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.43 -0.28 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.17 -0.29 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.91 -0.30 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.66 -0.30 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.41 -0.31 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.23 -0.28 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.05 -0.23 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 -0.25 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.74 -0.24 36 0 0 0
29OCT26 9.00 C 0.60 0.60 0.60 0.62 -0.21 36 1 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.52 -0.18 37 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.42 -0.17 36 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 -0.16 36 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.29 -0.11 38 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.18 -0.10 37 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 33 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.17 -0.29 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.91 -0.30 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.66 -0.31 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.48 -0.28 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.30 -0.25 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.16 -0.22 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.01 -0.20 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.84 -0.25 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.72 -0.20 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.62 -0.18 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.52 -0.18 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.44 -0.16 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.37 -0.15 36 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.27 -0.11 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.18 -0.09 37 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 -0.06 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.37 -0.34 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.16 -0.30 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.91 -0.30 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.67 -0.29 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.43 -0.28 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.17 -0.31 37 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 -0.33 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.75 -0.27 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.26 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 -0.24 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 -0.25 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.12 -0.20 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.26 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.21 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.18 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.16 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.16 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 -0.15 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.12 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.10 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.08 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.05 38 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.16 -0.35 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.95 -0.33 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.74 -0.33 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.53 -0.33 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.33 -0.28 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.14 -0.27 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 -0.26 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 -0.25 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.63 -0.24 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.49 -0.23 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.21 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.22 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.22 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.21 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.16 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 -0.16 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 -0.13 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 -0.14 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.12 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.11 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.10 37 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.08 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.07 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.26 -0.35 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.05 -0.34 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.86 -0.28 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.66 -0.28 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.47 -0.27 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.30 -0.26 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.13 -0.25 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.98 -0.23 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.83 -0.22 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 -0.22 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 -0.22 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 -0.22 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.20 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 -0.20 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.10 -0.19 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.01 -0.18 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 -0.16 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.78 -0.15 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.14 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 -0.12 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.11 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.10 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 -0.09 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.08 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.05 37 0 4 0
TOTAL CALL 49 3,880 +28
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 69 0
28AUG26 8.25 P 0.05 0.05 0.05 0.06 +0.03 39 5 231 +5
28AUG26 8.50 P 0.11 0.11 0.11 0.11 +0.05 38 15 365 -15
28AUG26 8.75 P 0.18 0.18 0.18 0.19 +0.08 37 2 143 +2
28AUG26 9.00 P 0.28 0.30 0.28 0.31 +0.12 38 21 57 0
28AUG26 9.25 P 0.00 0.00 0.00 0.48 +0.19 41 0 108 0
28AUG26 9.50 P 0.00 0.00 0.00 0.66 +0.23 42 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.84 +0.25 38 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 1.06 +0.28 37 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.55 +0.30 46 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.04 +0.29 49 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.54 +0.33 58 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.02 +0.28 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.52 +0.29 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.02 +0.28 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.54 +0.30 89 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.02 +0.29 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.53 +0.31 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.02 +0.28 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.54 +0.31 114 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.02 +0.29 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.03 37 0 51 0
29SEP26 8.00 P 0.10 0.10 0.10 0.12 +0.03 36 5 36 +5
29SEP26 8.25 P 0.15 0.16 0.15 0.18 +0.05 36 3 36 +3
29SEP26 8.50 P 0.26 0.26 0.26 0.27 +0.08 37 32 54 +32
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.10 37 0 61 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.13 38 0 60 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.17 39 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 +0.18 39 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.98 +0.17 38 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.17 +0.22 37 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.64 +0.27 43 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 +0.28 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.57 +0.30 47 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.07 +0.30 53 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 +0.32 56 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.04 +0.30 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.54 +0.30 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 +0.30 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.54 +0.30 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.03 +0.29 0 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.54 +0.31 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.02 +0.29 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 +0.02 37 0 7 0
29OCT26 7.50 P 0.10 0.10 0.10 0.11 +0.03 38 5 11 +5
29OCT26 7.75 P 0.13 0.13 0.13 0.15 +0.04 37 2 12 +2
29OCT26 8.00 P 0.21 0.21 0.21 0.21 +0.06 37 6 10 +6
29OCT26 8.25 P 0.00 0.00 0.00 0.28 +0.07 36 0 11 0
29OCT26 8.50 P 0.00 0.00 0.00 0.37 +0.09 36 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.48 +0.11 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.61 +0.14 37 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.75 +0.15 37 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.92 +0.18 37 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.08 +0.18 37 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.30 +0.22 39 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.71 +0.26 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.16 +0.29 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.62 +0.30 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.09 +0.29 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.59 +0.32 51 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.06 +0.30 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.59 +0.35 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.12 +0.03 37 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.17 +0.05 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.22 +0.05 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.37 +0.08 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.46 +0.09 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.57 +0.11 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.71 +0.14 37 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.87 +0.17 38 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 1.03 +0.19 38 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.17 +0.17 37 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.36 +0.19 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.75 +0.22 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.19 +0.25 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.64 +0.29 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.11 +0.31 43 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.59 +0.29 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.07 +0.31 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.59 +0.32 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.02 39 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.02 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 +0.05 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 +0.06 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 +0.07 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.08 37 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.10 36 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.11 36 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 +0.13 36 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 +0.19 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.09 +0.12 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 +0.17 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.44 +0.18 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 +0.20 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 +0.22 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 +0.25 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.12 +0.26 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.59 +0.29 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.07 +0.31 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 +0.32 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.08 +0.34 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.58 +0.34 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.08 +0.34 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.58 +0.35 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.08 +0.35 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 +0.05 37 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 +0.06 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 +0.06 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 +0.08 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 +0.08 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.10 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 +0.11 36 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 +0.17 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 +0.15 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.28 +0.11 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.45 +0.13 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.61 +0.19 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 +0.19 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.37 +0.21 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.78 +0.23 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.20 +0.24 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.64 +0.25 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.10 +0.27 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.59 +0.29 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.08 +0.30 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.58 +0.34 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.09 +0.35 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.58 +0.35 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.09 +0.36 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 +0.04 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.06 38 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 +0.06 38 0 11 0
29JUN27 7.50 P 0.57 0.57 0.57 0.52 +0.08 38 1 7 +1
29JUN27 7.75 P 0.00 0.00 0.00 0.61 +0.08 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.71 +0.09 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.82 +0.10 38 0 1 0
29JUN27 8.50 P 0.96 0.96 0.96 0.94 +0.11 38 2 19 +2
29JUN27 8.75 P 0.00 0.00 0.00 1.07 +0.13 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.20 +0.13 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.35 +0.15 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.50 +0.15 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 +0.16 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.83 +0.18 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.18 +0.20 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.55 +0.20 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.95 +0.22 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.37 +0.23 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.79 +0.24 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.22 +0.24 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.67 +0.26 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.12 +0.27 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.59 +0.30 40 0 0 0
TOTAL PUT 99 3,953 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 39.740
28AUG26 27.00 C 0.00 0.00 0.00 12.85 -1.31 94 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.80 -1.42 72 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.88 -1.29 84 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.99 -1.45 89 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 9.01 -1.30 82 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.03 -1.22 75 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.03 -1.24 67 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.21 -1.40 69 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 5.27 -1.44 63 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 4.49 -1.02 63 0 65 0
28AUG26 37.00 C 0.00 0.00 0.00 3.78 -1.27 63 0 133 0
28AUG26 38.00 C 3.20 3.20 3.20 3.14 -1.15 63 15 149 -15
28AUG26 39.00 C 2.57 2.57 2.49 2.50 -0.96 61 2 204 0
28AUG26 40.00 C 2.35 2.35 1.99 2.02 -1.01 61 210 748 +143
28AUG26 41.00 C 1.97 1.97 1.70 1.63 -0.87 62 64 251 -2
28AUG26 42.00 C 1.83 1.85 1.29 1.29 -0.74 63 335 416 -43
28AUG26 43.00 C 1.22 1.22 1.13 1.04 -0.60 64 3 339 -3
28AUG26 44.00 C 1.17 1.17 0.86 0.80 -0.50 64 54 541 -25
28AUG26 45.00 C 0.84 0.90 0.68 0.60 -0.43 64 30 387 -21
28AUG26 46.00 C 0.57 0.57 0.53 0.45 -0.35 64 4 95 +3
28AUG26 47.00 C 0.62 0.62 0.62 0.33 -0.29 63 2 841 -2
28AUG26 48.00 C 0.00 0.00 0.00 0.24 -0.23 63 0 335 0
28AUG26 49.00 C 0.00 0.00 0.00 0.18 -0.17 64 0 196 0
28AUG26 50.00 C 0.27 0.27 0.27 0.13 -0.14 64 90 540 -90
28AUG26 52.50 C 0.00 0.00 0.00 0.06 -0.07 65 0 344 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.04 63 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 142 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 153 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 159 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 162 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.13 -1.08 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.89 -1.33 79 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.81 -1.42 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.83 -1.59 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.05 -1.22 79 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.25 -1.25 86 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.32 -1.21 83 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.33 -1.26 77 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.34 -1.30 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.32 -1.14 65 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 9.41 -1.40 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.41 -1.59 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.85 -1.16 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.00 -1.02 60 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 6.43 -1.15 63 0 88 0
29SEP26 36.00 C 0.00 0.00 0.00 5.64 -1.20 60 0 83 0
29SEP26 37.00 C 0.00 0.00 0.00 5.03 -1.15 60 0 155 0
29SEP26 38.00 C 0.00 0.00 0.00 4.60 -0.97 63 0 192 0
29SEP26 39.00 C 0.00 0.00 0.00 3.83 -1.32 58 0 243 0
29SEP26 40.00 C 3.89 3.89 3.45 3.47 -1.04 60 32 697 +20
29SEP26 41.00 C 3.07 3.07 3.07 3.07 -0.97 61 24 86 0
29SEP26 42.00 C 2.90 2.90 2.90 2.72 -0.90 61 3 182 -3
29SEP26 43.00 C 2.76 2.76 2.76 2.39 -0.85 62 3 222 0
29SEP26 44.00 C 0.00 0.00 0.00 2.07 -0.80 61 0 470 0
29SEP26 45.00 C 1.93 1.93 1.93 1.79 -0.74 61 3 162 -3
29SEP26 46.00 C 0.00 0.00 0.00 1.54 -0.68 61 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 -0.62 61 0 275 0
29SEP26 48.00 C 0.00 0.00 0.00 1.14 -0.56 61 0 439 0
29SEP26 49.00 C 0.00 0.00 0.00 0.97 -0.51 61 0 316 0
29SEP26 50.00 C 1.17 1.21 1.17 0.83 -0.46 61 52 664 +52
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.35 61 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.26 61 0 1,468 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 -0.20 61 0 1,686 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 -0.14 61 0 1,587 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.10 60 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.07 61 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.05 61 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.03 63 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.02 63 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 13.46 -1.15 68 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.63 -1.16 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.76 -1.23 67 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.96 -0.83 67 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 10.16 -0.90 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.40 -0.82 65 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 8.49 -0.96 61 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 7.78 -0.98 60 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.16 -0.95 61 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.56 -1.05 61 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 6.10 -0.93 63 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 5.35 -1.10 59 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 4.89 -1.08 60 0 107 0
29OCT26 40.00 C 4.62 4.62 4.62 4.47 -0.98 60 50 407 -50
29OCT26 41.00 C 0.00 0.00 0.00 4.07 -0.94 61 0 293 0
29OCT26 42.00 C 0.00 0.00 0.00 3.78 -0.83 62 0 118 0
29OCT26 43.00 C 0.00 0.00 0.00 3.39 -0.81 62 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 3.10 -0.71 62 0 640 0
29OCT26 45.00 C 0.00 0.00 0.00 2.79 -0.67 62 0 681 0
29OCT26 46.00 C 2.78 2.95 2.57 2.51 -0.62 62 120 462 +100
29OCT26 47.00 C 2.55 2.55 2.55 2.25 -0.58 62 50 220 +20
29OCT26 48.00 C 2.18 2.18 2.18 2.01 -0.55 62 2 109 -2
29OCT26 49.00 C 0.00 0.00 0.00 1.80 -0.51 62 0 112 0
29OCT26 50.00 C 2.11 2.11 2.11 1.61 -0.41 62 2 205 -2
29OCT26 52.50 C 1.69 1.69 1.69 1.21 -0.34 62 2 85 0
29OCT26 55.00 C 0.00 0.00 0.00 0.91 -0.27 62 0 67 0
29OCT26 57.50 C 0.00 0.00 0.00 0.67 -0.25 61 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.50 -0.18 61 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.37 -0.14 61 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.27 -0.12 61 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.20 -0.09 61 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.15 -0.07 62 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.11 -0.05 62 0 428 0
27NOV26 28.00 C 0.00 0.00 0.00 12.93 -1.02 65 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.97 -1.25 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.16 -1.26 60 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.65 -1.00 64 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.94 -0.98 64 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.11 -1.10 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.47 -1.06 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.87 -0.95 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.39 -0.71 62 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.85 -0.71 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.13 -0.89 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.69 -1.21 60 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.26 -1.03 60 0 4 0
27NOV26 41.00 C 0.00 0.00 0.00 4.90 -0.97 61 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 4.56 -0.92 62 0 21 0
27NOV26 43.00 C 0.00 0.00 0.00 4.24 -0.83 62 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.93 -0.76 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.61 -0.72 62 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.31 -0.68 62 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.03 -0.65 62 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.77 -0.62 62 0 5 0
27NOV26 49.00 C 0.00 0.00 0.00 2.54 -0.58 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 2.32 -0.55 62 0 8 0
30DEC26 27.00 C 0.00 0.00 0.00 13.83 -1.47 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.05 -1.32 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.28 -1.36 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.81 -0.91 62 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 11.16 -0.86 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.43 -1.03 62 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 9.79 -0.85 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.20 -0.76 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.64 -0.84 62 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.10 -0.69 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.59 -0.79 62 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 7.12 -0.71 62 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 6.56 -0.86 61 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.20 -0.86 62 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 5.86 -0.66 63 0 238 0
30DEC26 42.00 C 0.00 0.00 0.00 5.53 -0.66 63 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.16 -0.67 63 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.76 -0.65 63 0 878 0
30DEC26 45.00 C 4.75 4.75 4.75 4.48 -0.63 63 15 575 0
30DEC26 46.00 C 4.68 4.68 4.68 4.17 -0.60 63 15 135 0
30DEC26 47.00 C 4.37 4.44 4.37 3.88 -0.56 63 45 965 -15
30DEC26 48.00 C 4.08 4.08 4.08 3.61 -0.53 63 15 75 +13
30DEC26 49.00 C 0.00 0.00 0.00 3.36 -0.50 63 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 3.12 -0.48 63 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 2.60 -0.41 63 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.16 -0.35 63 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.79 -0.31 62 0 2,567 0
30DEC26 60.00 C 2.00 2.00 2.00 1.48 -0.27 62 15 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.23 -0.22 62 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 1.02 -0.19 62 0 582 0
30DEC26 67.50 C 0.00 0.00 0.00 0.84 -0.17 62 0 485 0
30DEC26 70.00 C 1.34 1.34 1.33 0.70 -0.14 62 60 639 +45
30DEC26 72.50 C 0.00 0.00 0.00 0.58 -0.12 62 0 364 0
30DEC26 75.00 C 1.07 1.07 1.07 0.48 -0.10 62 15 1,864 0
30DEC26 77.50 C 0.96 0.96 0.93 0.40 -0.08 62 30 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.33 -0.07 62 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.27 -0.06 62 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 -0.05 62 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.04 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.03 62 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.03 62 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 -0.03 62 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 -0.02 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.02 62 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.01 63 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 14.78 -1.45 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.40 -1.00 62 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.73 -0.90 62 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.07 -0.96 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.44 -0.82 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.84 -0.84 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.25 -0.96 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.72 -0.91 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.21 -0.88 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.69 -0.91 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.24 -0.89 62 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 8.84 -0.81 62 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 8.43 -0.74 62 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 8.04 -0.82 62 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 7.68 -0.78 63 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.35 -0.74 63 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 6.89 -0.73 62 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.59 -0.91 63 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 6.31 -0.83 63 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.04 -0.76 63 0 1 0
30MAR27 47.00 C 6.04 6.04 6.04 5.52 -0.95 61 6 6 +4
30MAR27 48.00 C 0.00 0.00 0.00 5.39 -0.77 63 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 5.17 -0.69 63 0 3 0
30MAR27 50.00 C 5.26 5.26 5.26 4.93 -0.65 63 1 167 +1
30MAR27 52.50 C 0.00 0.00 0.00 4.34 -0.59 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.82 -0.54 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.36 -0.49 63 0 21 0
30MAR27 60.00 C 3.59 3.59 3.59 2.96 -0.44 63 1 185 +1
30MAR27 62.50 C 0.00 0.00 0.00 2.61 -0.40 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.30 -0.36 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.02 -0.34 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.79 -0.30 63 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.58 -0.27 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.39 -0.25 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.23 -0.23 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.09 -0.20 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.96 -0.19 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.85 -0.17 62 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.76 -0.15 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.67 -0.14 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.60 -0.12 62 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.53 -0.11 62 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.47 -0.11 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.42 -0.09 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.38 -0.08 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.34 -0.07 62 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 -0.07 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.27 -0.06 62 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.24 -0.06 62 0 212 0
29JUN27 27.00 C 0.00 0.00 0.00 15.98 -1.12 64 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.36 -1.08 64 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.74 -1.08 64 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.15 -0.96 64 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.59 -1.05 64 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.05 -0.93 64 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.53 -0.91 64 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.02 -0.92 64 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.55 -0.89 64 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.11 -0.88 64 0 6 0
29JUN27 37.00 C 10.64 10.64 10.64 10.49 -1.06 62 100 100 +100
29JUN27 38.00 C 10.60 10.60 10.60 10.09 -1.00 63 100 360 +100
29JUN27 39.00 C 0.00 0.00 0.00 9.72 -1.04 63 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.36 -0.99 63 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 9.02 -0.92 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.72 -0.85 64 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 8.39 -0.81 64 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 8.02 -0.81 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 7.71 -0.75 64 0 71 0
29JUN27 46.00 C 0.00 0.00 0.00 7.42 -0.70 64 0 0 0
29JUN27 47.00 C 7.89 7.89 7.42 7.12 -0.70 64 206 206 +190
29JUN27 48.00 C 0.00 0.00 0.00 6.83 -0.70 64 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 6.53 -0.70 63 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.27 -0.66 64 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.69 -0.59 63 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.12 -0.58 63 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.64 -0.49 63 0 0 0
29JUN27 60.00 C 5.12 5.12 4.89 4.21 -0.48 63 119 421 +104
29JUN27 62.50 C 0.00 0.00 0.00 3.78 -0.47 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.45 -0.38 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.14 -0.38 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.82 -0.38 63 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 2.58 -0.30 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.36 -0.29 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.14 -0.28 63 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.93 -0.27 63 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.78 -0.21 63 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.63 -0.21 63 0 59 0
29JUN27 87.50 C 0.00 0.00 0.00 1.48 -0.21 63 0 89 0
TOTAL CALL 1,895 63,646 +620
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 0.00 65 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 257 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 161 0
28AUG26 32.00 P 0.15 0.15 0.15 0.12 +0.04 64 50 229 +50
28AUG26 33.00 P 0.00 0.00 0.00 0.20 +0.06 63 0 417 0
28AUG26 34.00 P 0.28 0.28 0.28 0.33 +0.10 64 20 321 +20
28AUG26 35.00 P 0.48 0.48 0.48 0.48 +0.13 63 10 115 +10
28AUG26 36.00 P 0.00 0.00 0.00 0.70 +0.19 63 0 105 0
28AUG26 37.00 P 0.95 0.97 0.85 0.98 +0.26 63 103 255 -3
28AUG26 38.00 P 1.19 1.19 1.13 1.35 +0.32 63 21 426 0
28AUG26 39.00 P 1.59 1.59 1.59 1.79 +0.45 63 10 274 0
28AUG26 40.00 P 2.22 2.42 2.22 2.36 +0.63 65 139 404 +90
28AUG26 41.00 P 0.00 0.00 0.00 2.95 +0.77 66 0 157 0
28AUG26 42.00 P 0.00 0.00 0.00 3.61 +0.81 66 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 4.22 +0.79 63 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 4.99 +0.90 63 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 5.80 +0.98 63 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 6.65 +1.05 63 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 7.51 +1.08 62 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 8.40 +0.90 59 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 9.32 +0.91 56 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 10.33 +0.97 62 0 414 0
28AUG26 52.50 P 0.00 0.00 0.00 12.78 +0.98 63 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 15.26 +1.38 0 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 17.79 +1.41 83 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 20.28 +1.23 88 0 506 -5
28AUG26 62.50 P 0.00 0.00 0.00 22.90 +1.39 117 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 25.26 +1.32 0 0 12 -7
28AUG26 67.50 P 0.00 0.00 0.00 27.79 +1.29 113 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 30.40 +1.52 140 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 32.90 +1.52 147 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 35.40 +1.52 153 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 37.90 +1.51 160 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 40.40 +1.42 166 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.90 +1.27 172 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 45.40 +1.52 178 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.90 +1.51 184 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 50.26 +1.27 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.76 +1.38 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 55.26 +1.38 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.78 +1.40 174 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 60.39 +1.36 206 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.76 +1.38 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 65.26 +1.35 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.76 +1.38 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 70.26 +1.38 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.76 +1.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 62 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 61 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 0.00 61 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 61 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 +0.01 61 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 +0.01 61 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 +0.03 61 0 752 0
29SEP26 31.00 P 0.50 0.51 0.50 0.51 +0.06 61 228 674 +228
29SEP26 32.00 P 0.00 0.00 0.00 0.69 +0.10 61 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.88 +0.11 60 0 538 0
29SEP26 34.00 P 0.00 0.00 0.00 1.12 +0.14 60 0 33 0
29SEP26 35.00 P 0.00 0.00 0.00 1.42 +0.18 60 0 131 0
29SEP26 36.00 P 0.00 0.00 0.00 1.75 +0.22 60 0 427 0
29SEP26 37.00 P 2.01 2.01 2.01 2.15 +0.29 60 5 283 +5
29SEP26 38.00 P 0.00 0.00 0.00 2.60 +0.36 61 0 252 0
29SEP26 39.00 P 3.10 3.10 3.10 3.11 +0.46 61 3 526 0
29SEP26 40.00 P 3.40 3.60 3.40 3.60 +0.48 60 12 251 +12
29SEP26 41.00 P 0.00 0.00 0.00 4.28 +0.61 62 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 4.92 +0.72 63 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 5.60 +0.78 63 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 6.31 +0.81 64 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 6.88 +0.79 61 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 7.64 +0.75 61 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 8.43 +0.78 61 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 9.25 +0.85 61 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.11 +0.90 62 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.22 +1.15 68 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 13.45 +1.23 69 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 15.77 +1.30 71 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 18.19 +1.04 75 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 20.30 +0.96 60 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 22.90 +1.39 73 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 25.32 +1.38 72 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 27.79 +1.29 73 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 30.40 +1.52 88 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 32.90 +1.52 92 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 35.40 +1.52 96 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 37.90 +1.51 100 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 40.40 +1.22 104 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.90 +1.27 108 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.40 +1.52 111 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.90 +1.28 114 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.37 +1.31 115 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 52.87 +1.16 118 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.37 +1.16 122 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.87 +1.34 125 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.39 +1.36 129 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.87 +1.22 130 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.37 +1.29 133 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.87 +1.49 136 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.37 +1.49 139 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.87 +1.29 141 0 0 0
29OCT26 27.00 P 0.36 0.36 0.36 0.35 +0.04 61 50 70 0
29OCT26 28.00 P 0.00 0.00 0.00 0.46 +0.05 60 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 0.61 +0.10 60 0 120 0
29OCT26 30.00 P 0.75 0.75 0.75 0.78 +0.11 60 2 104 +2
29OCT26 31.00 P 0.00 0.00 0.00 0.99 +0.15 60 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.22 +0.17 60 0 94 0
29OCT26 33.00 P 1.35 1.35 1.35 1.49 +0.21 60 5 89 -5
29OCT26 34.00 P 0.00 0.00 0.00 1.80 +0.24 60 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 2.14 +0.28 60 0 99 0
29OCT26 36.00 P 0.00 0.00 0.00 2.53 +0.33 60 0 62 0
29OCT26 37.00 P 0.00 0.00 0.00 2.94 +0.37 60 0 213 0
29OCT26 38.00 P 0.00 0.00 0.00 3.43 +0.44 60 0 330 0
29OCT26 39.00 P 0.00 0.00 0.00 3.97 +0.51 60 0 110 0
29OCT26 40.00 P 0.00 0.00 0.00 4.54 +0.60 61 0 217 0
29OCT26 41.00 P 0.00 0.00 0.00 5.16 +0.64 61 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 5.57 +0.46 59 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 6.42 +0.69 62 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 6.99 +0.51 60 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 7.86 +0.69 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.48 +0.60 61 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 9.38 +0.76 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.04 +0.75 62 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.85 +0.81 62 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.82 +1.00 65 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 13.96 +1.08 66 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.16 +0.92 66 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 18.41 +0.87 67 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 20.57 +0.78 63 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 23.06 +1.08 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.55 +1.15 70 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 27.79 +1.06 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.40 +1.29 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.90 +1.24 75 0 10 0
27NOV26 28.00 P 0.73 0.73 0.73 0.78 +0.10 60 2 2 +2
27NOV26 29.00 P 0.90 0.90 0.90 0.97 +0.13 60 2 3 +2
27NOV26 30.00 P 1.10 1.10 1.10 1.19 +0.14 60 2 2 +2
27NOV26 31.00 P 0.00 0.00 0.00 1.44 +0.18 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.72 +0.20 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.04 +0.24 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.38 +0.27 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.75 +0.29 60 0 0 0
27NOV26 36.00 P 2.94 2.99 2.94 3.17 +0.35 60 26 26 +26
27NOV26 37.00 P 3.39 3.39 3.39 3.63 +0.39 60 20 35 +20
27NOV26 38.00 P 3.87 3.87 3.87 4.14 +0.47 60 20 20 +20
27NOV26 39.00 P 4.46 4.47 4.39 4.70 +0.56 61 80 90 +80
27NOV26 40.00 P 0.00 0.00 0.00 5.29 +0.60 61 0 80 0
27NOV26 41.00 P 0.00 0.00 0.00 5.91 +0.66 62 0 150 0
27NOV26 42.00 P 0.00 0.00 0.00 6.64 +0.79 63 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.09 +0.62 61 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.78 +0.49 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.50 +0.53 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.23 +0.56 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.99 +0.63 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.77 +0.66 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.65 +0.78 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.36 +0.72 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.15 61 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 +0.20 61 0 1 0
30DEC26 29.00 P 1.25 1.25 1.25 1.39 +0.20 61 2 2 +2
30DEC26 30.00 P 1.47 1.50 1.47 1.67 +0.26 61 8 8 +8
30DEC26 31.00 P 0.00 0.00 0.00 1.95 +0.26 61 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 +0.28 61 0 20 0
30DEC26 33.00 P 2.36 2.36 2.36 2.63 +0.30 61 15 90 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.98 +0.35 60 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 3.41 +0.43 60 0 112 0
30DEC26 36.00 P 3.75 3.75 3.75 3.84 +0.45 60 5 99 +5
30DEC26 37.00 P 0.00 0.00 0.00 4.29 +0.46 60 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 4.80 +0.54 60 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 5.34 +0.56 60 0 304 0
30DEC26 40.00 P 5.72 5.72 5.72 5.94 +0.61 61 1 413 +1
30DEC26 41.00 P 0.00 0.00 0.00 6.57 +0.67 61 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 7.38 +0.88 63 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 8.04 +0.69 64 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.46 +0.48 61 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.18 +0.58 62 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.91 +0.57 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.64 +0.60 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.50 +0.76 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.21 +0.70 63 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.00 +0.73 64 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.04 +0.80 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.14 +0.82 65 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 19.32 +0.84 65 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 21.53 +0.84 66 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.86 +0.86 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 26.07 +0.89 67 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 28.39 +0.92 67 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.73 +0.76 67 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 33.10 +0.90 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.81 +1.26 74 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 38.24 +1.14 76 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.66 +1.28 76 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 43.09 +1.29 77 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 45.50 +1.29 77 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.98 +1.31 78 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 50.44 +1.32 79 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 52.91 +1.20 80 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 55.40 +1.19 81 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.89 +1.36 83 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.39 +1.36 85 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.87 +1.22 86 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.37 +1.29 88 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.87 +1.42 90 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 70.37 +1.44 91 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.87 +1.29 93 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.80 +0.17 61 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.10 +0.21 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 +0.21 61 0 0 0
30MAR27 30.00 P 2.48 2.48 2.48 2.74 +0.25 61 2 18 +2
30MAR27 31.00 P 2.70 2.70 2.70 3.11 +0.28 61 15 15 +14
30MAR27 32.00 P 0.00 0.00 0.00 3.48 +0.28 61 0 15 0
30MAR27 33.00 P 3.50 3.50 3.50 3.89 +0.32 61 15 45 +15
30MAR27 34.00 P 0.00 0.00 0.00 4.33 +0.37 61 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 4.78 +0.37 61 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 5.23 +0.37 60 0 11 0
30MAR27 37.00 P 0.00 0.00 0.00 5.75 +0.45 60 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.27 +0.46 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.82 +0.49 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.43 +0.51 61 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.26 +0.74 62 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.87 +0.72 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.55 +0.71 63 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.10 +0.58 62 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 11.07 +0.98 65 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.44 +0.71 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.14 +0.73 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.90 +0.54 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.66 +0.48 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.44 +0.52 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.44 +0.58 64 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.48 +0.66 64 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.59 +0.69 65 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 22.74 +0.80 66 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.93 +0.75 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.15 +0.76 67 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 29.39 +0.78 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 31.67 +0.80 67 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.96 +0.94 68 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 36.27 +0.83 68 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 38.60 +0.84 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.94 +0.85 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.31 +0.97 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.69 +0.97 68 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 48.10 +0.99 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.74 +1.25 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 53.15 +1.26 73 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 55.69 +1.39 75 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 58.14 +1.42 76 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.58 +1.41 76 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 63.00 +1.35 76 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 65.49 +1.33 77 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.96 +1.21 78 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 70.40 +1.42 77 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.90 +1.32 79 0 5 0
29JUN27 27.00 P 2.24 2.40 2.24 2.69 +0.22 61 17 31 +17
29JUN27 28.00 P 2.64 2.64 2.64 3.04 +0.26 61 2 6 +2
29JUN27 29.00 P 0.00 0.00 0.00 3.42 +0.29 61 0 5 0
29JUN27 30.00 P 3.34 3.34 3.34 3.81 +0.30 61 2 7 +2
29JUN27 31.00 P 0.00 0.00 0.00 4.20 +0.31 61 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 4.65 +0.38 61 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 5.11 +0.38 61 0 6 0
29JUN27 34.00 P 0.00 0.00 0.00 5.57 +0.39 61 0 5 0
29JUN27 35.00 P 5.85 5.85 5.85 6.04 +0.40 61 1 220 +1
29JUN27 36.00 P 6.39 6.39 6.39 6.58 +0.48 61 1 7 +1
29JUN27 37.00 P 0.00 0.00 0.00 7.11 +0.48 61 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.64 +0.48 61 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 8.17 +0.48 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.77 +0.55 60 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 9.48 +0.68 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.15 +0.72 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.79 +0.59 61 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.53 +0.66 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.03 +0.46 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.75 +0.48 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.48 +0.61 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.22 +0.59 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.02 +0.65 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.79 +0.68 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.75 +0.56 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.77 +0.59 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.82 +0.62 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.92 +0.64 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.05 +0.65 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.22 +0.68 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.42 +0.71 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.64 +0.73 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.89 +0.76 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.15 +0.77 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.44 +0.77 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.73 +0.79 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.06 +0.81 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.38 +0.81 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.72 +0.82 68 0 0 0
TOTAL PUT 896 38,144 +634
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$ 32.980
28AUG26 18.50 C 0.00 0.00 0.00 14.51 -0.14 97 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.01 -0.14 92 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.51 -0.14 86 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.01 -0.14 81 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.01 -0.14 69 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.01 -0.14 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.01 -0.14 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.01 -0.14 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.01 -0.15 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.02 -0.14 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.02 -0.14 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.02 -0.14 28 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 4.04 -0.14 31 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 3.09 -0.14 30 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 2.22 -0.13 31 0 531 0
28AUG26 32.00 C 0.00 0.00 0.00 1.42 -0.12 28 0 532 0
28AUG26 33.00 C 0.96 0.96 0.96 0.86 -0.10 29 2 672 +1
28AUG26 34.00 C 0.00 0.00 0.00 0.47 -0.07 30 0 829 0
28AUG26 35.00 C 0.23 0.24 0.23 0.23 -0.04 30 6 623 +1
28AUG26 36.00 C 0.13 0.13 0.11 0.11 -0.03 31 54 425 0
28AUG26 37.00 C 0.07 0.07 0.07 0.05 -0.01 31 2 409 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 761 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29SEP26 18.50 C 0.00 0.00 0.00 14.54 -0.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.05 -0.14 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.55 -0.14 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.05 -0.14 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.05 -0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.06 -0.14 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.06 -0.14 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.06 -0.15 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.07 -0.14 30 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.11 -0.17 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.09 -0.15 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.13 -0.14 28 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 4.20 -0.14 28 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 3.34 -0.13 28 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 2.56 -0.12 28 0 1,006 0
29SEP26 32.00 C 1.91 1.91 1.88 1.86 -0.17 27 38 1,140 +38
29SEP26 33.00 C 1.40 1.41 1.29 1.30 -0.12 27 131 1,132 +131
29SEP26 34.00 C 0.97 0.97 0.97 0.89 -0.07 28 1 1,012 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.60 -0.06 28 0 2,255 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 -0.05 29 0 451 0
29SEP26 37.00 C 0.29 0.29 0.29 0.23 -0.03 28 1 1,337 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 421 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 232 0
29SEP26 40.00 C 0.09 0.09 0.09 0.04 -0.01 28 2 278 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 347 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 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 43 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.54 -0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.05 -0.14 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.55 -0.14 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.05 -0.14 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.05 -0.15 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.06 -0.14 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.06 -0.14 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.06 -0.15 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.14 -0.10 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.11 -0.17 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.11 -0.15 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.17 -0.16 28 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.28 -0.16 28 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 3.46 -0.17 29 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 2.68 -0.22 27 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 2.04 -0.15 27 0 243 0
29OCT26 33.00 C 0.00 0.00 0.00 1.54 -0.14 28 0 455 0
29OCT26 34.00 C 0.00 0.00 0.00 1.13 -0.13 28 0 416 0
29OCT26 35.00 C 0.00 0.00 0.00 0.86 -0.07 29 0 442 0
29OCT26 36.00 C 0.69 0.69 0.69 0.60 -0.08 29 12 173 0
29OCT26 37.00 C 0.00 0.00 0.00 0.43 -0.07 29 0 144 0
29OCT26 38.00 C 0.00 0.00 0.00 0.29 -0.07 29 0 66 0
29OCT26 39.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 65 0
29OCT26 40.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.01 29 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 12.05 -0.15 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.06 -0.14 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.06 -0.14 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.07 -0.14 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.14 -0.13 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.13 -0.15 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.16 -0.17 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.26 -0.14 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.42 -0.28 29 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 3.66 -0.13 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.92 -0.19 28 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 2.34 -0.14 28 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 1.92 -0.10 29 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 1.47 -0.10 29 0 94 0
27NOV26 35.00 C 1.21 1.21 1.21 1.15 -0.09 29 15 17 -15
27NOV26 36.00 C 0.00 0.00 0.00 0.89 -0.08 29 0 36 0
27NOV26 37.00 C 0.00 0.00 0.00 0.70 -0.05 30 0 21 0
27NOV26 38.00 C 0.00 0.00 0.00 0.53 -0.04 30 0 33 0
27NOV26 39.00 C 0.00 0.00 0.00 0.40 -0.03 30 0 2 0
27NOV26 40.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 -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 0.04 -0.01 30 0 4 0
30DEC26 18.50 C 0.00 0.00 0.00 14.54 -0.15 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.05 -0.14 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.55 -0.14 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.05 -0.14 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.05 -0.15 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.06 -0.14 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.06 -0.14 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.07 -0.14 28 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 8.14 -0.13 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.16 -0.13 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.23 -0.14 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.38 -0.13 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.59 -0.13 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.88 -0.13 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.21 -0.17 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 2.63 -0.20 28 0 109 0
30DEC26 33.00 C 0.00 0.00 0.00 2.17 -0.12 29 0 229 0
30DEC26 34.00 C 0.00 0.00 0.00 1.79 -0.09 29 0 192 0
30DEC26 35.00 C 0.00 0.00 0.00 1.46 -0.09 29 0 138 0
30DEC26 36.00 C 0.00 0.00 0.00 1.22 -0.03 30 0 381 0
30DEC26 37.00 C 0.00 0.00 0.00 0.97 -0.05 30 0 238 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 -0.05 30 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 -0.05 30 0 82 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 -0.04 30 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.04 -0.01 30 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 30 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 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 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 14.55 -0.14 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.05 -0.14 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.55 -0.14 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.05 -0.14 0 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.06 -0.14 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.07 -0.14 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.09 -0.14 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.14 -0.14 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.23 -0.14 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.38 -0.14 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.58 -0.14 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.84 -0.13 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.17 -0.13 30 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 4.55 -0.13 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 3.98 -0.12 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.41 -0.17 29 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.96 -0.14 29 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.57 -0.11 29 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 2.26 -0.05 30 0 137 0
30MAR27 36.00 C 0.00 0.00 0.00 1.95 -0.04 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.67 -0.04 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.42 -0.06 30 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.19 -0.07 30 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.01 -0.06 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.84 -0.06 30 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 -0.05 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 -0.02 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 -0.03 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.40 -0.03 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 14.55 -0.14 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.05 -0.14 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.55 -0.14 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.06 -0.14 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.09 -0.14 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.16 -0.13 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.27 -0.13 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.42 -0.13 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.63 -0.13 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 7.88 -0.12 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.16 -0.12 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.51 -0.11 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.70 -0.10 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.14 -0.10 29 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 4.62 -0.09 30 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 4.13 -0.09 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 3.70 -0.08 30 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 3.29 -0.08 30 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 2.94 -0.07 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.60 -0.07 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.31 -0.05 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.03 -0.06 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 1.79 -0.05 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.58 -0.09 30 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.47 +0.01 31 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.26 -0.04 31 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.09 -0.04 31 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.96 -0.03 31 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 0.87 0.00 31 0 157 0
29JUN27 46.00 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
TOTAL CALL 264 31,247 +159
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.02 0.00 30 0 883 0
28AUG26 30.00 P 0.09 0.09 0.09 0.07 0.00 30 50 1,261 +46
28AUG26 31.00 P 0.18 0.20 0.18 0.20 +0.01 31 18 1,344 +18
28AUG26 32.00 P 0.43 0.43 0.43 0.43 +0.02 30 30 1,444 +30
28AUG26 33.00 P 0.85 0.85 0.85 0.89 +0.07 31 1 459 0
28AUG26 34.00 P 1.33 1.45 1.33 1.51 +0.16 32 35 398 0
28AUG26 35.00 P 0.00 0.00 0.00 2.22 +0.16 30 0 66 0
28AUG26 36.00 P 0.00 0.00 0.00 3.09 +0.12 30 0 6 0
28AUG26 37.00 P 0.00 0.00 0.00 4.04 +0.13 31 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 5.02 +0.14 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 6.02 +0.14 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.02 +0.14 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.02 +0.14 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.02 +0.14 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.02 +0.14 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.02 +0.14 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.02 +0.14 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.02 +0.14 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 48 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 0.00 0.00 0.00 0.01 0.00 30 0 354 0
29SEP26 26.00 P 0.07 0.07 0.07 0.03 +0.01 30 3 318 0
29SEP26 27.00 P 0.11 0.11 0.11 0.06 0.00 29 18 96 -14
29SEP26 28.00 P 0.18 0.18 0.18 0.13 +0.01 29 34 185 -34
29SEP26 29.00 P 0.29 0.30 0.29 0.25 +0.01 28 54 761 +31
29SEP26 30.00 P 0.47 0.47 0.46 0.47 +0.02 29 15 1,017 +15
29SEP26 31.00 P 0.00 0.00 0.00 0.76 +0.02 28 0 1,010 0
29SEP26 32.00 P 1.18 1.22 1.18 1.21 +0.07 29 5 1,300 -1
29SEP26 33.00 P 0.00 0.00 0.00 1.76 +0.09 29 0 2,217 0
29SEP26 34.00 P 0.00 0.00 0.00 2.43 +0.09 30 0 796 0
29SEP26 35.00 P 0.00 0.00 0.00 3.10 +0.10 28 0 1,204 0
29SEP26 36.00 P 0.00 0.00 0.00 3.92 +0.11 28 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 4.80 +0.12 28 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.72 +0.12 28 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 6.87 +0.21 40 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 7.73 +0.16 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.71 +0.17 38 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 9.69 +0.17 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.67 +0.17 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.66 +0.17 43 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.60 +0.15 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.60 +0.15 35 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.59 +0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.59 +0.15 36 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.58 +0.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.58 +0.14 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.07 +0.14 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.56 +0.14 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.05 +0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.55 +0.15 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.04 +0.15 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.53 +0.15 61 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 0.02 -0.01 29 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 96 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
29OCT26 27.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 99 0
29OCT26 30.00 P 0.00 0.00 0.00 0.76 0.00 29 0 271 0
29OCT26 31.00 P 1.12 1.12 1.12 1.11 +0.03 29 1 1,287 0
29OCT26 32.00 P 0.00 0.00 0.00 1.56 +0.05 29 0 139 0
29OCT26 33.00 P 2.10 2.10 2.10 2.10 -0.02 29 15 387 +12
29OCT26 34.00 P 0.00 0.00 0.00 2.75 +0.07 30 0 197 0
29OCT26 35.00 P 0.00 0.00 0.00 3.48 +0.12 30 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.15 +0.05 28 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.98 +0.07 28 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.86 +0.08 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.87 +0.12 32 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.79 +0.14 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.75 +0.15 33 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.72 +0.16 34 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.70 +0.16 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.69 +0.17 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.67 +0.13 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.60 +0.14 30 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 0.00 30 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.32 +0.01 30 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 0.49 +0.01 30 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.73 +0.01 30 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 1.04 +0.02 30 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 1.43 +0.05 30 0 16 0
27NOV26 32.00 P 0.00 0.00 0.00 1.88 +0.05 30 0 75 0
27NOV26 33.00 P 0.00 0.00 0.00 2.42 +0.09 30 0 285 0
27NOV26 34.00 P 0.00 0.00 0.00 3.04 +0.09 30 0 148 0
27NOV26 35.00 P 0.00 0.00 0.00 3.56 -0.07 28 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.41 +0.09 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.20 +0.10 30 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.03 +0.10 29 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.97 +0.13 31 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.89 +0.14 32 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.82 +0.15 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.77 +0.15 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.73 +0.12 33 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.69 +0.08 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.69 +0.13 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.61 +0.10 30 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 0.06 -0.01 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 0.00 30 0 4,488 0
30DEC26 25.00 P 0.26 0.26 0.26 0.19 0.00 30 30 165 +30
30DEC26 26.00 P 0.00 0.00 0.00 0.30 0.00 30 0 74 0
30DEC26 27.00 P 0.49 0.52 0.49 0.46 0.00 30 60 117 -20
30DEC26 28.00 P 0.00 0.00 0.00 0.68 +0.01 30 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.95 +0.02 30 0 199 0
30DEC26 30.00 P 0.00 0.00 0.00 1.28 +0.04 30 0 202 0
30DEC26 31.00 P 0.00 0.00 0.00 1.68 +0.03 30 0 181 0
30DEC26 32.00 P 0.00 0.00 0.00 2.14 +0.05 30 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 +0.05 30 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 3.17 -0.04 29 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 3.91 +0.07 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 4.62 +0.07 30 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 5.39 +0.08 30 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.20 +0.09 30 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 7.10 +0.12 31 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 7.98 +0.11 31 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.89 +0.12 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.84 +0.15 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.73 +0.08 30 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 11.75 +0.14 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.69 +0.13 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.63 +0.12 30 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.61 +0.14 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.60 +0.14 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.59 +0.14 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.58 +0.14 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.07 +0.14 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.56 +0.14 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.05 +0.14 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.55 +0.15 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.04 +0.15 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.53 +0.15 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 0.00 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.30 0.00 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 0.00 30 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 +0.01 30 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 0.85 +0.01 30 0 70 0
30MAR27 28.00 P 0.00 0.00 0.00 1.12 +0.01 30 0 86 0
30MAR27 29.00 P 1.40 1.40 1.40 1.45 +0.04 30 2 161 0
30MAR27 30.00 P 0.00 0.00 0.00 1.84 +0.07 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.26 +0.08 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.74 +0.10 30 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 3.26 -0.02 30 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 3.86 +0.10 30 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.58 +0.16 31 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 5.12 +0.06 30 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 5.89 +0.09 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.66 +0.07 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.40 -0.01 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.24 +0.09 30 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 9.09 +0.10 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.98 +0.11 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.88 +0.11 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.81 +0.12 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.75 +0.12 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.70 +0.12 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.67 +0.13 30 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.64 +0.13 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.62 +0.14 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.60 +0.14 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.07 +0.14 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.56 +0.14 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.05 +0.14 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.55 +0.15 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 21.00 P 0.33 0.33 0.33 0.20 0.00 31 5 39 +5
29JUN27 22.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.43 +0.03 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.58 +0.03 31 0 86 0
29JUN27 25.00 P 0.00 0.00 0.00 0.78 +0.01 31 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 1.02 +0.02 31 0 182 0
29JUN27 27.00 P 0.00 0.00 0.00 1.29 +0.02 31 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 1.62 +0.03 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.99 +0.04 31 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 2.41 +0.04 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.87 +0.05 32 0 190 0
29JUN27 32.00 P 0.00 0.00 0.00 3.37 +0.05 32 0 171 0
29JUN27 33.00 P 3.95 3.95 3.95 3.94 +0.07 32 10 7 -10
29JUN27 34.00 P 0.00 0.00 0.00 4.52 +0.06 32 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 5.17 +0.07 32 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 5.84 +0.08 32 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 6.37 +0.08 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.09 +0.08 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.86 +0.10 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.65 +0.10 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.46 +0.11 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.30 +0.10 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.16 +0.11 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.05 +0.12 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.95 +0.12 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.87 +0.13 31 0 0 0
TOTAL PUT 386 37,366 +108
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$ 8.765
28AUG26 6.25 C 0.00 0.00 0.00 2.57 -0.13 103 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.30 -0.15 83 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.06 -0.14 79 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.82 -0.13 74 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.57 -0.13 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.32 -0.14 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.05 -0.17 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.83 -0.16 40 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.63 -0.15 40 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.46 -0.14 40 0 183 0
28AUG26 8.75 C 0.00 0.00 0.00 0.32 -0.13 40 0 109 0
28AUG26 9.00 C 0.00 0.00 0.00 0.22 -0.08 41 0 351 0
28AUG26 9.25 C 0.00 0.00 0.00 0.14 -0.06 41 0 514 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 198 0
28AUG26 9.75 C 0.08 0.08 0.08 0.05 -0.04 41 100 180 -100
28AUG26 10.00 C 0.06 0.06 0.06 0.03 -0.02 42 100 474 -18
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.59 -0.13 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.34 -0.13 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 -0.13 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.86 -0.13 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 -0.08 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 -0.08 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 -0.10 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.16 38 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.80 -0.15 38 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.10 39 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 -0.11 37 0 191 0
29SEP26 9.00 C 0.41 0.41 0.41 0.41 -0.09 38 100 334 +59
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.09 38 0 160 0
29SEP26 9.50 C 0.24 0.24 0.24 0.24 -0.08 38 400 566 +385
29SEP26 9.75 C 0.19 0.19 0.19 0.18 -0.07 38 75 457 -30
29SEP26 10.00 C 0.15 0.15 0.15 0.13 -0.07 38 30 232 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.62 -0.10 52 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.38 -0.09 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.15 -0.08 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.92 -0.07 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.71 -0.06 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.50 -0.07 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.30 -0.10 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.10 -0.14 39 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.94 -0.13 39 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.78 -0.12 38 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.66 -0.10 38 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.55 -0.09 38 0 91 0
29OCT26 9.25 C 0.00 0.00 0.00 0.46 -0.08 39 0 220 0
29OCT26 9.50 C 0.00 0.00 0.00 0.38 -0.08 39 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.31 -0.07 39 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.16 -0.04 39 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.65 -0.07 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.42 -0.07 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.20 -0.07 44 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.98 -0.07 43 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.78 -0.07 42 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.58 -0.08 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.40 -0.09 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.22 -0.10 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.05 -0.15 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.90 -0.13 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.78 -0.12 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.66 -0.15 38 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.57 -0.11 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.50 -0.08 39 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.42 -0.08 39 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.35 -0.08 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.25 -0.07 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.69 -0.07 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.47 -0.08 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.25 -0.07 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 -0.07 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 -0.07 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 -0.07 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 -0.07 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 -0.08 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.14 -0.11 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 -0.13 38 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.12 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.09 39 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 -0.09 39 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.10 39 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.07 39 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.08 39 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.08 39 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.07 38 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.06 38 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.77 -0.12 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.62 -0.06 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.41 -0.07 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 -0.06 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.05 -0.06 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.87 -0.07 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.72 -0.06 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.06 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.42 -0.06 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 -0.06 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 -0.06 39 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.03 39 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.09 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 -0.08 39 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.07 39 0 10 0
30MAR27 10.00 C 0.71 0.71 0.71 0.71 -0.06 39 9 65 +9
30MAR27 10.50 C 0.00 0.00 0.00 0.58 -0.04 39 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.04 39 0 189 0
30MAR27 11.50 C 0.42 0.42 0.40 0.37 -0.03 39 97 202 +82
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 75 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 107 0
30MAR27 13.50 C 0.19 0.19 0.19 0.15 -0.01 39 3 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 39 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 39 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 40 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 40 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 39 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.90 -0.17 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.71 -0.17 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.56 -0.10 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 -0.06 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.22 -0.06 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.06 -0.06 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.91 -0.07 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.76 -0.08 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.63 -0.08 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.50 -0.08 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.39 -0.08 39 0 0 0
29JUN27 9.00 C 1.25 1.25 1.25 1.25 -0.11 38 51 85 +51
29JUN27 9.25 C 1.16 1.16 1.16 1.15 -0.11 38 17 85 +17
29JUN27 9.50 C 0.00 0.00 0.00 1.06 -0.10 38 0 15 0
29JUN27 9.75 C 1.01 1.01 1.01 0.98 -0.09 38 22 22 +22
29JUN27 10.00 C 0.00 0.00 0.00 0.90 -0.09 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 -0.09 38 0 0 0
29JUN27 11.00 C 0.68 0.68 0.67 0.65 -0.08 39 78 142 +75
29JUN27 11.50 C 0.00 0.00 0.00 0.56 -0.08 39 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 -0.06 39 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.33 -0.05 39 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.05 39 0 3 0
29JUN27 14.00 C 0.26 0.26 0.26 0.23 -0.04 39 3 120 +3
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.04 39 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 50 0
TOTAL CALL 1,085 26,052 +555
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 749 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 460 0
28AUG26 8.25 P 0.11 0.11 0.11 0.11 +0.02 41 265 371 -180
28AUG26 8.50 P 0.18 0.18 0.18 0.19 +0.04 41 1,034 1,508 +735
28AUG26 8.75 P 0.23 0.30 0.23 0.30 +0.06 41 174 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.44 +0.08 41 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.61 +0.11 41 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 0.81 +0.13 41 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.02 +0.14 40 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.25 +0.15 40 0 450 0
28AUG26 10.50 P 0.00 0.00 0.00 1.74 +0.13 45 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.24 +0.12 54 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.74 +0.11 63 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.24 +0.14 71 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 3.74 +0.13 78 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.24 +0.14 86 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.74 +0.18 93 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.24 +0.11 99 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.74 +0.13 106 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.24 +0.13 112 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.74 +0.13 118 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.24 +0.14 123 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.74 +0.13 129 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 40 0 240 0
29SEP26 7.25 P 0.06 0.06 0.06 0.05 +0.01 39 100 515 +15
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 367 0
29SEP26 7.75 P 0.12 0.12 0.12 0.12 +0.01 38 100 401 +100
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 421 0
29SEP26 8.25 P 0.25 0.25 0.25 0.26 +0.03 39 400 619 +330
29SEP26 8.50 P 0.33 0.33 0.33 0.35 +0.03 38 3 318 +3
29SEP26 8.75 P 0.00 0.00 0.00 0.47 +0.04 38 0 273 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 +0.06 39 0 184 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 +0.03 36 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.09 38 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 +0.11 38 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.33 +0.08 37 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 +0.08 37 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.25 +0.10 39 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.09 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.24 +0.14 46 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.13 51 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.24 +0.14 56 0 111 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 +0.18 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.24 +0.11 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.74 +0.13 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.24 +0.13 73 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.74 +0.13 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.24 +0.14 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.74 +0.13 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.24 +0.18 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.74 +0.18 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.24 +0.18 93 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.74 +0.18 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.24 +0.18 99 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.74 +0.18 102 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.24 +0.18 105 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.24 +0.18 110 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.24 +0.18 115 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.24 +0.18 120 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.24 +0.18 125 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.24 +0.18 130 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.24 +0.18 134 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.24 +0.18 138 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.24 +0.18 142 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.11 +0.02 39 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 270 0
29OCT26 7.75 P 0.00 0.00 0.00 0.21 +0.02 39 0 48 0
29OCT26 8.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.48 +0.04 39 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 0.60 +0.05 39 0 180 0
29OCT26 9.00 P 0.00 0.00 0.00 0.75 +0.07 39 0 54 0
29OCT26 9.25 P 0.00 0.00 0.00 0.91 +0.08 40 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.06 +0.10 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.24 +0.08 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.43 +0.08 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.85 +0.09 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.29 +0.09 39 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 2.74 +0.07 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.24 +0.09 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.74 +0.11 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.24 +0.11 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 0.00 39 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.22 0.00 39 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.37 +0.02 39 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.47 +0.03 39 0 106 0
27NOV26 8.50 P 0.00 0.00 0.00 0.58 +0.04 39 0 15 0
27NOV26 8.75 P 0.00 0.00 0.00 0.70 +0.04 39 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.84 +0.05 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.01 +0.07 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.15 +0.06 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.33 +0.04 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.52 +0.06 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.92 +0.06 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.34 +0.06 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.79 +0.06 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.25 +0.06 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.74 +0.08 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.24 +0.10 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 0.00 38 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.01 39 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 +0.01 38 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.01 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.02 38 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.03 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.04 39 0 517 0
30DEC26 8.75 P 0.77 0.77 0.77 0.79 +0.04 38 1 496 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.93 +0.05 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 +0.06 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 +0.03 38 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.41 +0.05 38 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.59 +0.05 38 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.98 +0.06 39 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.40 +0.07 39 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 +0.06 39 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 +0.06 38 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 +0.06 35 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.24 +0.09 38 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.74 +0.10 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.24 +0.11 44 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.74 +0.12 47 0 112 0
30DEC26 15.00 P 0.00 0.00 0.00 6.24 +0.13 49 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 6.74 +0.13 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.24 +0.14 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.74 +0.13 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.24 +0.18 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.74 +0.18 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.24 +0.18 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.74 +0.18 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.24 +0.18 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.74 +0.18 69 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.24 +0.18 71 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 +0.04 39 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.05 38 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 +0.04 38 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 +0.04 38 0 202 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 +0.05 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.86 +0.05 38 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 0.99 +0.06 38 0 103 0
30MAR27 9.00 P 1.13 1.13 1.13 1.13 +0.06 38 15 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 +0.06 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 +0.06 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.59 +0.06 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 +0.09 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.16 +0.09 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.55 +0.09 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.97 +0.11 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.37 +0.06 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.82 +0.06 38 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 +0.07 38 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.74 +0.07 35 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.24 +0.09 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.74 +0.10 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.24 +0.11 42 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.74 +0.11 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.24 +0.14 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.74 +0.13 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.24 +0.18 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.74 +0.18 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.24 +0.18 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 +0.01 39 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 +0.03 39 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 +0.03 39 0 95 0
29JUN27 8.00 P 0.81 0.81 0.79 0.82 +0.03 39 105 139 +63
29JUN27 8.25 P 0.92 0.92 0.89 0.93 +0.03 39 153 252 +153
29JUN27 8.50 P 1.03 1.03 1.01 1.06 +0.07 39 138 473 +106
29JUN27 8.75 P 1.14 1.17 1.14 1.19 +0.04 39 340 500 +300
29JUN27 9.00 P 1.29 1.31 1.28 1.33 +0.04 39 140 545 +85
29JUN27 9.25 P 0.00 0.00 0.00 1.48 +0.04 39 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.60 +0.01 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.77 +0.07 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.93 +0.06 38 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.29 +0.08 39 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.70 +0.13 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.10 +0.14 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.51 +0.14 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.93 +0.14 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.38 +0.06 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.83 +0.06 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.30 +0.15 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.76 +0.12 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.24 +0.11 38 0 0 0
TOTAL PUT 2,968 28,191 +1,711
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 87.780
28AUG26 55.00 C 0.00 0.00 0.00 32.86 -0.85 73 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.36 -0.92 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.86 -0.85 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.37 -0.87 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.87 -0.86 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.28 -0.95 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.79 -0.95 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.38 -0.92 28 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 12.88 -0.93 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 10.39 -0.92 21 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 7.90 -0.92 18 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 5.47 -0.91 18 0 189 0
28AUG26 85.00 C 0.00 0.00 0.00 3.27 -0.83 18 0 348 0
28AUG26 87.50 C 0.00 0.00 0.00 1.60 -0.69 18 0 711 0
28AUG26 90.00 C 0.62 0.62 0.62 0.61 -0.41 18 1 457 -1
28AUG26 92.50 C 0.30 0.30 0.30 0.17 -0.18 18 10 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.06 18 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 33.09 -0.78 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.59 -0.79 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.11 -0.77 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.62 -0.77 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.13 -0.77 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.65 -0.76 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.17 -0.57 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.72 -0.58 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.02 -0.92 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.57 -0.92 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 8.22 -0.89 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 6.06 -0.83 19 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.17 -0.79 19 0 156 0
29SEP26 87.50 C 2.60 2.60 2.60 2.62 -0.64 19 1 188 0
29SEP26 90.00 C 0.00 0.00 0.00 1.56 -0.45 19 0 293 0
29SEP26 92.50 C 0.00 0.00 0.00 0.88 -0.33 19 0 1,129 0
29SEP26 95.00 C 0.00 0.00 0.00 0.47 -0.20 20 0 660 0
29SEP26 97.50 C 0.31 0.31 0.31 0.22 -0.12 19 5 139 +5
29SEP26 100.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 33.09 -0.78 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.59 -0.79 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.11 -0.77 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.62 -0.77 42 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.13 -0.77 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.65 -0.76 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.18 -0.56 31 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.74 -0.56 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.06 -0.92 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.70 -0.89 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.49 -0.84 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 6.49 -0.78 19 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 4.68 -0.78 19 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.27 -0.59 19 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.22 -0.43 19 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.43 -0.36 19 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.94 -0.25 19 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.55 -0.19 19 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.32 -0.11 19 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.17 -0.07 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.13 -0.77 32 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.65 -0.76 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.20 -0.54 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.74 -0.58 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.23 -0.89 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.01 -0.85 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 8.94 -0.81 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 7.09 -0.73 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 5.46 -0.67 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 4.09 -0.59 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.89 -0.57 19 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 2.05 -0.37 19 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 1.46 -0.30 20 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 0.98 -0.26 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.64 -0.18 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.40 -0.13 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.24 -0.08 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.15 -0.05 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.09 -0.78 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.59 -0.79 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.11 -0.77 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.62 -0.80 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.18 -0.78 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.01 -0.40 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.63 -0.30 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.81 -0.77 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.54 -0.93 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.38 -0.92 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.39 -0.89 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.58 -0.86 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.98 -0.82 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.64 -0.73 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.51 -0.53 19 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.61 -0.45 19 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.92 -0.40 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 -0.39 19 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 0.93 -0.32 19 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.25 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 -0.19 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 -0.14 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.17 -0.10 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 -0.07 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 -0.05 19 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.04 19 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 33.71 -0.30 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.34 -0.29 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.97 -0.37 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.61 -0.29 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.26 -0.34 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.92 -0.30 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.57 -0.37 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.32 -0.46 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.73 -0.94 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.77 -0.85 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.95 -0.82 20 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 9.29 -0.77 20 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.79 -0.73 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.46 -0.69 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.32 -0.62 20 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.33 -0.48 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.50 -0.45 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.85 -0.34 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.23 -0.41 21 0 22 0
30MAR27 102.50 C 0.00 0.00 0.00 1.75 -0.34 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.36 -0.27 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.04 -0.24 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.76 -0.20 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.58 -0.15 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 -0.13 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 34.16 -0.52 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.05 -0.29 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.72 -0.29 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.40 -0.29 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.03 -0.37 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.73 -0.43 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.51 -0.46 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.39 -0.46 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.89 -0.96 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.04 -0.79 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.56 -0.79 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.85 -0.72 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.41 -0.65 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 8.01 -0.55 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.74 -0.55 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.68 -0.54 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.86 -0.45 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.09 -0.36 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.46 -0.34 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.90 -0.34 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.43 -0.25 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.99 -0.25 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.58 -0.22 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.29 -0.17 21 0 0 0
TOTAL CALL 17 9,200 +4
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 65 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 40 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 18 0 809 0
28AUG26 82.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 1,013 0
28AUG26 85.00 P 0.29 0.29 0.29 0.39 +0.10 18 30 140 +30
28AUG26 87.50 P 1.23 1.23 1.23 1.20 +0.31 18 1 80 +1
28AUG26 90.00 P 0.00 0.00 0.00 2.74 +0.63 18 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 4.81 +0.77 18 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.22 +0.89 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 9.72 +0.92 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.22 +0.92 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.72 +0.92 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.28 +0.98 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.78 +0.97 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.28 +0.97 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.79 +0.97 60 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.28 +0.96 63 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 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 23 0 244 0
29SEP26 72.50 P 0.15 0.15 0.15 0.01 0.00 20 10 208 -10
29SEP26 75.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 31 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 +0.06 20 0 372 0
29SEP26 82.50 P 0.80 0.82 0.80 0.73 +0.12 20 9 87 +9
29SEP26 85.00 P 1.30 1.30 1.30 1.46 +0.22 20 1 138 +1
29SEP26 87.50 P 2.55 2.55 2.55 2.57 +0.35 20 1 37 +1
29SEP26 90.00 P 0.00 0.00 0.00 3.96 +0.49 19 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 5.77 +0.63 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.85 +0.74 19 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.12 +0.82 19 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.50 +0.87 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.94 +0.90 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.73 +0.74 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.20 +0.66 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.68 +0.57 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.17 +0.53 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.66 +0.53 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.16 +0.53 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.64 +0.51 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.14 +0.53 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 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 24 0 212 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 20 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.31 +0.05 19 0 90 0
29OCT26 80.00 P 0.87 0.87 0.87 0.65 +0.11 20 10 210 0
29OCT26 82.50 P 0.00 0.00 0.00 1.19 +0.16 20 0 4 0
29OCT26 85.00 P 0.00 0.00 0.00 2.03 +0.28 20 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.08 +0.28 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.51 +0.50 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.22 +0.59 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.18 +0.70 19 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.33 +0.77 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.63 +0.84 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.01 +0.88 19 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.73 +0.69 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.21 +0.64 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.68 +0.56 31 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.17 +0.53 33 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 0.03 +0.01 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.14 +0.02 20 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.29 +0.04 20 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 0.57 +0.07 20 0 85 0
27NOV26 80.00 P 0.00 0.00 0.00 1.00 +0.11 20 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 1.67 +0.21 20 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 2.56 +0.27 20 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 3.61 +0.25 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.02 +0.46 20 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 6.67 +0.56 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.54 +0.64 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.59 +0.71 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.80 +0.78 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.12 +0.83 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 17.80 +0.66 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.23 +0.61 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.69 +0.54 28 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.17 +0.53 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.43 -0.01 19 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.76 +0.01 19 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.26 +0.03 19 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 1.96 +0.07 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.88 +0.12 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.06 +0.22 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.33 +0.18 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.94 +0.39 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.76 +0.49 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.77 +0.59 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.92 +0.67 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.20 +0.75 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.80 +0.55 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.23 +0.54 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.69 +0.50 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.18 +0.54 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.66 +0.52 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.16 +0.53 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.64 +0.51 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 0.00 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 +0.02 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.73 +0.03 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.12 +0.05 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.64 +0.08 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.32 +0.12 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.16 +0.17 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.18 +0.22 21 0 1 0
30MAR27 87.50 P 5.50 5.50 5.50 5.37 +0.32 21 1 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.57 +0.31 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.10 +0.38 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.80 +0.47 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.64 +0.55 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.61 +0.59 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.72 +0.25 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.94 +0.28 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.24 +0.28 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.69 +0.42 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.18 +0.46 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.68 +0.54 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.89 +0.06 21 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.29 +0.10 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.79 +0.13 21 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.41 +0.15 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.19 +0.19 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.12 +0.24 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.19 +0.31 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.36 +0.32 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.67 +0.35 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.22 +0.43 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.85 +0.51 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.62 +0.49 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.29 +0.62 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.27 +0.65 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.32 +0.28 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.48 +0.28 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.76 +0.28 21 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.18 +0.35 21 0 0 0
TOTAL PUT 63 12,322 +32
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$ 11.720
28AUG26 8.00 C 0.00 0.00 0.00 3.73 +0.24 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.48 +0.24 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.23 +0.24 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.98 +0.24 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.73 +0.24 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.48 +0.22 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.24 +0.23 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.99 +0.22 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.75 +0.22 42 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.28 +0.21 40 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.84 +0.13 36 0 60 0
28AUG26 11.50 C 0.52 0.52 0.52 0.54 +0.14 41 50 210 +50
28AUG26 12.00 C 0.30 0.39 0.30 0.30 +0.08 41 27 191 +27
28AUG26 12.50 C 0.16 0.16 0.16 0.15 +0.05 41 6 203 +6
28AUG26 13.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 153 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 74 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.74 +0.24 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.49 +0.24 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.24 +0.24 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.99 +0.25 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.75 +0.25 49 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.51 +0.25 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.26 +0.25 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.03 +0.23 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.77 +0.19 38 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.33 +0.19 38 0 136 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 +0.16 40 0 295 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 +0.12 39 0 672 0
29SEP26 12.00 C 0.54 0.54 0.52 0.44 +0.09 39 62 491 +35
29SEP26 12.50 C 0.27 0.27 0.27 0.28 +0.07 39 4 467 0
29SEP26 13.00 C 0.20 0.20 0.20 0.17 +0.04 39 5 176 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 219 0
29SEP26 14.00 C 0.11 0.11 0.11 0.06 +0.01 39 15 121 -15
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.74 +0.24 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.49 +0.24 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.24 +0.24 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.00 +0.25 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.76 +0.26 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.51 +0.25 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.27 +0.22 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.04 +0.22 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.79 +0.21 36 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 1.38 +0.15 36 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 1.06 +0.16 38 0 202 0
29OCT26 11.50 C 0.77 0.77 0.77 0.79 +0.14 38 15 258 +15
29OCT26 12.00 C 0.00 0.00 0.00 0.57 +0.11 38 0 90 0
29OCT26 12.50 C 0.00 0.00 0.00 0.40 +0.08 37 0 24 0
29OCT26 13.00 C 0.28 0.28 0.28 0.28 +0.06 37 2 35 0
29OCT26 13.50 C 0.00 0.00 0.00 0.19 +0.04 37 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 23 0
29OCT26 14.50 C 0.11 0.11 0.11 0.09 +0.03 38 2 32 +2
29OCT26 15.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.49 +0.24 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.25 +0.24 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.01 +0.25 45 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.76 +0.24 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.52 +0.23 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.29 +0.22 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.07 +0.22 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.83 +0.20 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.45 +0.16 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.16 +0.14 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.89 +0.11 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.69 +0.11 37 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.52 +0.09 37 0 8 0
27NOV26 13.00 C 0.41 0.41 0.41 0.39 +0.07 37 2 2 +2
27NOV26 13.50 C 0.00 0.00 0.00 0.28 +0.05 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.21 +0.04 37 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.74 +0.24 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.50 +0.24 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.25 +0.24 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.01 +0.24 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.78 +0.24 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.55 +0.23 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.33 +0.22 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.12 +0.21 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 +0.17 36 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 +0.13 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 +0.13 36 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 +0.07 36 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 +0.10 37 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 +0.06 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.05 36 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.04 36 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.74 +0.24 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.50 +0.23 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.27 +0.23 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.05 +0.23 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.84 +0.17 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.64 +0.17 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.50 +0.20 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 +0.19 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.15 +0.22 37 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.82 +0.15 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.58 +0.17 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 +0.12 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 +0.12 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 +0.13 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 +0.11 37 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 +0.09 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 +0.09 36 0 2 0
30MAR27 14.50 C 0.55 0.55 0.55 0.46 +0.07 36 10 25 +8
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.06 36 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.04 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.81 +0.21 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.61 +0.20 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.41 +0.19 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.23 +0.19 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.05 +0.18 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.88 +0.17 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.72 +0.16 37 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.56 +0.15 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.42 +0.15 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.14 +0.20 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.83 +0.12 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.61 +0.11 36 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.41 +0.10 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 +0.08 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.94 +0.07 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 +0.05 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 +0.05 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 +0.06 38 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 +0.04 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 +0.04 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 +0.03 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 175 0
TOTAL CALL 200 10,693 +130
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 86 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 177 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 -0.07 40 0 866 0
28AUG26 11.50 P 0.00 0.00 0.00 0.30 -0.11 40 0 129 0
28AUG26 12.00 P 0.56 0.56 0.48 0.58 -0.14 42 90 210 +90
28AUG26 12.50 P 0.00 0.00 0.00 0.91 -0.19 40 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.33 -0.25 40 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 1.80 -0.29 42 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.30 -0.22 50 0 140 0
28AUG26 14.50 P 0.00 0.00 0.00 2.79 -0.23 53 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.28 -0.24 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.78 -0.24 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.28 -0.24 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.78 -0.24 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.28 -0.24 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.78 -0.24 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.28 -0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.78 -0.24 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.28 -0.24 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.78 -0.24 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.28 -0.24 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.02 39 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 60 0
29SEP26 9.75 P 0.10 0.10 0.10 0.11 -0.03 39 15 111 +15
29SEP26 10.00 P 0.15 0.15 0.14 0.15 -0.04 38 16 138 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.07 38 0 107 0
29SEP26 11.00 P 0.42 0.44 0.38 0.45 -0.10 37 49 789 -26
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.13 37 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.16 38 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 -0.19 38 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.79 -0.21 38 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.22 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 -0.23 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.17 -0.24 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.66 -0.23 41 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.15 -0.22 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.64 -0.27 36 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.14 -0.23 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.64 -0.23 45 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.14 -0.23 49 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.63 -0.24 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.13 -0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.63 -0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.13 -0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.63 -0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.63 -0.24 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.63 -0.23 68 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.62 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.62 -0.24 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 15 0
29OCT26 9.75 P 0.18 0.18 0.18 0.19 -0.03 37 15 58 +15
29OCT26 10.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 22 0
29OCT26 10.50 P 0.37 0.37 0.37 0.38 -0.06 36 15 76 +13
29OCT26 11.00 P 0.56 0.56 0.56 0.57 -0.09 36 2 44 +2
29OCT26 11.50 P 0.00 0.00 0.00 0.82 -0.11 36 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.11 -0.15 35 0 78 0
29OCT26 12.50 P 0.00 0.00 0.00 1.47 -0.23 36 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 1.87 -0.22 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.31 -0.21 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.75 -0.22 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.21 -0.26 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.68 -0.26 38 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.17 -0.23 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.65 -0.27 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.15 -0.27 41 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.31 -0.08 36 0 15 0
27NOV26 10.50 P 0.00 0.00 0.00 0.46 -0.09 35 0 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.67 -0.10 35 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 0.92 -0.12 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.22 -0.15 35 0 8 0
27NOV26 12.50 P 0.00 0.00 0.00 1.57 -0.22 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.98 -0.19 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.39 -0.20 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.83 -0.20 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.26 -0.22 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.72 -0.23 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.19 -0.23 38 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.67 -0.25 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.16 -0.26 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.03 36 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.03 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.06 36 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 -0.07 35 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 -0.11 35 0 63 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 -0.10 35 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.12 35 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 -0.14 35 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 -0.15 35 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 -0.18 35 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 -0.19 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.48 -0.19 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.89 -0.20 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.32 -0.21 38 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.77 -0.22 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.22 -0.23 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.70 -0.23 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.17 -0.25 38 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.66 -0.24 38 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.15 -0.24 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.64 -0.23 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.13 -0.25 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.63 -0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.13 -0.24 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.63 -0.24 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.63 -0.24 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.63 -0.23 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.62 -0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.62 -0.24 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.02 36 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 -0.05 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 -0.05 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 -0.06 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 -0.07 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.01 -0.08 35 0 33 0
30MAR27 11.50 P 0.00 0.00 0.00 1.27 -0.10 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.56 -0.13 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 1.89 -0.18 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.28 -0.16 36 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.66 -0.18 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.06 -0.18 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 -0.19 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.89 -0.19 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.33 -0.21 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.78 -0.19 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.22 -0.21 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.69 -0.22 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.17 -0.23 36 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.65 -0.24 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.15 -0.23 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.64 -0.23 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.13 -0.24 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.63 -0.24 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.63 -0.24 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.63 -0.23 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.62 -0.24 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.62 -0.24 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.36 -0.06 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 -0.06 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 -0.07 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.59 -0.08 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.68 -0.08 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.77 -0.09 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.87 -0.10 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.09 -0.11 38 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.34 -0.12 38 0 26 0
29JUN27 11.50 P 1.60 1.60 1.60 1.61 -0.14 39 3 83 0
29JUN27 12.00 P 0.00 0.00 0.00 1.91 -0.15 39 0 180 0
29JUN27 12.50 P 0.00 0.00 0.00 2.24 -0.16 39 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.58 -0.17 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.95 -0.09 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.23 -0.19 37 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.63 -0.19 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.03 -0.20 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.45 -0.21 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.88 -0.21 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.33 -0.22 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.78 -0.22 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.24 -0.23 37 0 0 0
TOTAL PUT 205 10,399 +109
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$ 57.500
28AUG26 43.00 C 0.00 0.00 0.00 14.56 -0.10 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.56 -0.10 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.56 -0.10 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.56 -0.11 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.56 -0.16 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.57 -0.15 31 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.57 -0.15 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.57 -0.15 23 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.08 -0.15 18 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 2.71 -0.07 18 0 60 0
28AUG26 57.50 C 0.83 0.83 0.83 0.92 -0.12 17 1 156 0
28AUG26 60.00 C 0.19 0.19 0.19 0.18 -0.06 18 11 256 -6
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 187 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.60 -0.08 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.60 -0.09 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.60 -0.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.60 -0.10 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.61 -0.09 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.61 -0.09 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.61 -0.10 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.61 -0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.62 -0.15 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.62 -0.15 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.62 -0.16 14 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.20 -0.22 18 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 2.86 -0.17 15 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 -0.11 16 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.47 -0.07 17 0 178 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 143 0
29SEP26 65.00 C 0.06 0.06 0.06 0.03 -0.01 17 4 118 +4
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 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 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 40 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 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.61 -0.09 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.61 -0.09 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.61 -0.10 22 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.61 -0.16 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.62 -0.15 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.62 -0.15 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.63 -0.15 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.20 -0.22 16 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.06 -0.18 16 0 30 0
29OCT26 57.50 C 1.59 1.59 1.59 1.62 -0.12 16 2 2 +2
29OCT26 60.00 C 0.00 0.00 0.00 0.79 -0.08 17 0 92 0
29OCT26 62.50 C 0.00 0.00 0.00 0.31 -0.05 17 0 214 0
29OCT26 65.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 44.00 C 0.00 0.00 0.00 13.61 -0.09 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.61 -0.09 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.61 -0.10 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.61 -0.16 16 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.62 -0.15 18 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.62 -0.16 16 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.64 -0.16 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.26 -0.23 15 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.36 -0.13 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.98 -0.14 17 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.11 -0.09 17 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.54 -0.05 17 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.24 -0.03 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.01 17 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 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.60 -0.09 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.60 -0.09 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.60 -0.10 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.61 -0.09 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.61 -0.09 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.61 -0.10 17 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 10.61 -0.16 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.62 -0.15 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.62 -0.18 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.64 -0.16 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.46 -0.15 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.69 -0.17 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.34 -0.13 17 0 14 0
30DEC26 60.00 C 0.00 0.00 0.00 1.42 -0.08 17 0 9 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 -0.06 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 -0.03 17 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -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 18 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 20 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 14.62 -0.25 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.65 -0.25 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.69 -0.26 18 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 11.74 -0.25 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.75 -0.16 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.84 -0.16 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.96 -0.16 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.19 -0.14 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.20 -0.13 16 0 1 0
30MAR27 55.00 C 4.50 4.50 4.50 4.52 -0.15 16 4 4 +4
30MAR27 57.50 C 0.00 0.00 0.00 3.16 -0.13 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 2.11 -0.11 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.34 -0.09 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.81 -0.06 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 -0.05 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 -0.04 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 18 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 14.87 -0.25 15 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.91 -0.25 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.96 -0.25 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.02 -0.26 14 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.12 -0.24 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.53 -0.14 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.42 -0.17 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.66 -0.14 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.91 -0.13 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.37 -0.12 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.10 -0.10 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 3.04 -0.10 17 0 9 0
29JUN27 62.50 C 0.00 0.00 0.00 2.21 -0.08 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.56 -0.07 18 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.09 -0.04 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.74 -0.04 18 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.50 -0.02 18 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 -0.02 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
TOTAL CALL 22 3,018 +4
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.13 -0.01 18 0 223 0
28AUG26 57.50 P 0.96 0.96 0.94 0.90 +0.03 18 5 437 0
28AUG26 60.00 P 0.00 0.00 0.00 2.70 +0.11 20 1 180 -1
28AUG26 62.50 P 5.10 5.10 5.10 5.00 +0.15 0 10 144 -10
28AUG26 65.00 P 0.00 0.00 0.00 7.50 +0.15 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.00 +0.15 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.67 +0.26 59 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.16 +0.26 67 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.66 +0.26 74 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.16 +0.27 81 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.66 +0.27 88 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.16 +0.27 95 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.66 +0.26 101 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.16 +0.25 107 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.66 +0.26 113 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 35 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 0.01 -0.01 17 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 0.70 0.70 0.70 0.68 +0.06 17 10 123 0
29SEP26 57.50 P 1.94 1.94 1.83 1.81 +0.07 18 5 172 -1
29SEP26 60.00 P 0.00 0.00 0.00 3.51 +0.10 17 0 52 0
29SEP26 62.50 P 0.00 0.00 0.00 5.72 +0.13 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.14 +0.15 17 0 240 0
29SEP26 67.50 P 0.00 0.00 0.00 10.62 +0.16 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.31 +0.26 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.80 +0.26 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.29 +0.25 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.79 +0.26 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.29 +0.27 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.78 +0.25 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.28 +0.27 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.78 +0.26 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.27 +0.26 68 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 18 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 0.00 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 0.97 0.97 0.97 0.97 +0.04 17 15 80 0
29OCT26 57.50 P 2.14 2.14 2.10 2.10 +0.03 17 4 64 +3
29OCT26 60.00 P 0.00 0.00 0.00 3.85 +0.09 18 0 20 0
29OCT26 62.50 P 5.90 5.90 5.90 5.83 -0.05 17 10 10 +10
29OCT26 65.00 P 0.00 0.00 0.00 8.17 +0.14 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.62 +0.15 16 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.31 +0.25 30 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.81 +0.27 34 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.30 +0.26 37 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.80 +0.27 41 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.29 +0.27 44 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.79 +0.26 47 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 0.00 0.00 0.00 0.04 0.00 17 0 1 0
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 0.51 -0.01 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 1.21 +0.06 17 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 2.37 +0.07 17 0 6 0
27NOV26 60.00 P 0.00 0.00 0.00 4.06 +0.12 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 5.95 -0.06 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.22 +0.14 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.64 +0.15 17 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.31 +0.25 27 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.81 +0.27 30 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.30 +0.26 33 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.80 +0.27 36 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.29 +0.27 39 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.79 +0.26 42 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 0.18 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 0.00 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 +0.02 16 0 32 0
30DEC26 55.00 P 1.33 1.33 1.33 1.39 +0.05 17 10 46 +10
30DEC26 57.50 P 0.00 0.00 0.00 2.55 +0.08 17 0 28 0
30DEC26 60.00 P 0.00 0.00 0.00 4.19 +0.12 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.17 +0.11 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.27 +0.02 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.82 +0.18 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.31 +0.25 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.81 +0.27 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.30 +0.26 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.80 +0.27 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.29 +0.27 35 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.79 +0.26 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.28 +0.27 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.78 +0.26 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.27 +0.26 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 -0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 0.00 16 0 11 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 +0.01 16 0 85 0
30MAR27 55.00 P 1.72 1.72 1.72 1.73 +0.01 16 10 31 +10
30MAR27 57.50 P 0.00 0.00 0.00 2.87 +0.03 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 4.49 +0.11 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.37 +0.13 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.38 +0.11 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.82 +0.18 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.32 +0.25 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.81 +0.27 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.30 +0.26 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.80 +0.26 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.29 +0.27 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.79 +0.26 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.28 +0.27 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.78 +0.26 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.27 +0.26 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 0.00 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 0.00 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 +0.01 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.99 +0.01 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 1.66 +0.02 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.59 +0.04 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.80 +0.05 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 5.29 +0.07 19 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 7.04 +0.08 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.04 +0.11 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.25 +0.12 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.62 +0.14 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.10 +0.15 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.64 +0.23 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.03 +0.24 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.42 +0.24 29 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.83 +0.23 30 0 0 0
TOTAL PUT 80 3,586 +21
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$ 21.520
28AUG26 15.00 C 0.00 0.00 0.00 6.62 +0.34 101 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.07 +0.35 77 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.63 +0.41 88 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.19 +0.40 90 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.64 +0.35 74 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.13 +0.40 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.66 +0.42 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.06 +0.31 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.59 +0.30 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.13 +0.28 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.71 +0.26 37 0 0 0
28AUG26 21.00 C 1.03 1.03 1.03 1.00 +0.18 37 15 39 +15
28AUG26 22.00 C 0.52 0.54 0.50 0.51 +0.13 38 23 389 +23
28AUG26 23.00 C 0.00 0.00 0.00 0.21 +0.06 37 0 100 0
28AUG26 24.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 195 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 63 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 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 69 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.71 +0.37 66 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.22 +0.37 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.63 +0.32 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.19 +0.37 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.70 +0.33 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.15 +0.33 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.66 +0.30 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.19 +0.28 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.76 +0.27 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.35 +0.25 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.97 +0.22 31 0 24 0
29SEP26 21.00 C 1.24 1.24 1.24 1.32 +0.13 31 1 99 -1
29SEP26 22.00 C 0.00 0.00 0.00 0.84 +0.12 32 0 700 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 318 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 +0.04 32 0 83 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.22 +0.36 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.71 +0.34 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.25 +0.36 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.80 +0.38 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.32 +0.37 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.85 +0.40 38 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.30 +0.28 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.89 +0.27 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.50 +0.25 31 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 2.16 +0.20 32 0 56 0
29OCT26 21.00 C 1.56 1.56 1.56 1.54 +0.16 31 15 45 0
29OCT26 22.00 C 1.07 1.07 1.07 1.06 +0.14 32 15 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.69 +0.10 31 0 63 0
29OCT26 24.00 C 0.49 0.49 0.49 0.44 +0.08 31 15 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.27 +0.06 31 0 17 0
29OCT26 26.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.80 +0.41 46 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.30 +0.38 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.82 +0.37 40 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.35 +0.35 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.89 +0.39 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.36 +0.27 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.96 +0.25 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.59 +0.24 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.29 +0.22 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.69 +0.19 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.22 +0.14 31 0 62 0
27NOV26 23.00 C 0.00 0.00 0.00 0.85 +0.12 31 0 246 0
27NOV26 24.00 C 0.00 0.00 0.00 0.58 +0.09 31 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.38 +0.06 31 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.76 +0.40 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.28 +0.39 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.80 +0.39 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.32 +0.38 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.85 +0.36 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.39 +0.32 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.96 +0.37 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.44 +0.24 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.06 +0.22 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.71 +0.21 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.43 +0.18 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.87 +0.16 31 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 +0.14 31 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 1.02 +0.09 30 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 +0.07 30 0 48 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 +0.05 30 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 +0.04 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 0.00 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.86 +0.39 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.38 +0.36 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.92 +0.33 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.47 +0.30 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.05 +0.29 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.64 +0.27 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.25 +0.25 32 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.88 +0.34 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.44 +0.23 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 3.12 +0.20 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.83 +0.20 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.30 +0.11 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.90 +0.15 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.51 +0.13 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.19 +0.11 30 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.93 +0.09 30 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 +0.07 30 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 +0.05 30 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 +0.04 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.03 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 7.01 +0.29 36 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.59 +0.30 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.16 +0.28 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.76 +0.28 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.37 +0.27 33 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.99 +0.26 33 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.63 +0.25 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.29 +0.25 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.96 +0.26 32 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.66 +0.22 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.36 +0.20 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.84 +0.25 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.33 +0.17 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.94 +0.14 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.61 +0.12 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.35 +0.12 31 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.11 +0.10 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.90 +0.07 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.73 +0.06 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 +0.06 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
TOTAL CALL 84 5,159 +37
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
28AUG26 18.00 P 0.02 0.02 0.02 0.01 -0.01 39 1 89 -1
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 129 0
28AUG26 19.50 P 0.08 0.08 0.08 0.09 -0.04 38 2 137 -2
28AUG26 20.00 P 0.00 0.00 0.00 0.16 -0.05 37 0 231 0
28AUG26 21.00 P 0.42 0.42 0.42 0.43 -0.12 36 3 409 -3
28AUG26 22.00 P 0.87 0.88 0.87 0.92 -0.21 35 58 311 +58
28AUG26 23.00 P 0.00 0.00 0.00 1.67 -0.25 37 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.53 -0.30 36 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.49 -0.31 37 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 4.48 -0.34 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.48 -0.34 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.48 -0.34 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.48 -0.34 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.48 -0.32 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.48 -0.34 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.48 -0.34 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 26 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.07 31 0 129 0
29SEP26 20.00 P 0.34 0.34 0.34 0.36 -0.10 31 2 287 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 -0.15 31 0 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.19 -0.20 30 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.89 -0.25 31 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.68 -0.27 32 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.56 -0.29 32 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.50 -0.32 32 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.48 -0.34 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 6.48 -0.36 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.48 -0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.48 -0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.48 -0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.48 -0.35 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.48 -0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.48 -0.32 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.48 -0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.48 -0.32 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.48 -0.32 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 -0.05 31 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.35 -0.07 31 0 79 0
29OCT26 19.50 P 0.00 0.00 0.00 0.48 -0.08 31 0 182 0
29OCT26 20.00 P 0.61 0.61 0.61 0.63 -0.11 30 14 152 +14
29OCT26 21.00 P 0.96 0.96 0.95 1.04 -0.14 30 26 207 +18
29OCT26 22.00 P 0.00 0.00 0.00 1.60 -0.18 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.24 -0.24 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.05 -0.25 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.78 -0.32 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.64 -0.36 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.58 -0.36 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.56 -0.34 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.53 -0.35 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.49 -0.38 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.55 -0.31 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.51 -0.33 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.36 -0.07 31 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.47 -0.09 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.61 -0.10 30 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 -0.12 30 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 1.20 -0.16 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.74 -0.20 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.40 -0.23 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.18 -0.24 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.88 -0.34 27 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.75 -0.35 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.65 -0.37 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.58 -0.38 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.54 -0.39 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.50 -0.41 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.55 -0.34 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.53 -0.34 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.06 30 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.06 30 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 -0.08 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.09 30 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 -0.12 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 -0.13 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.34 -0.17 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.88 -0.19 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.57 -0.23 30 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.29 -0.26 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.98 -0.34 27 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.82 -0.35 26 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.70 -0.37 23 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.62 -0.38 0 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.57 -0.38 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.53 -0.39 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.55 -0.35 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.53 -0.35 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.62 -0.25 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.61 -0.25 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.60 -0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.60 -0.24 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.59 -0.24 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.04 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.06 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 -0.08 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 -0.09 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 -0.10 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.05 -0.12 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 -0.13 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.69 -0.16 29 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 2.22 -0.17 29 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.85 -0.19 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.49 -0.27 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.22 -0.31 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.02 -0.33 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.87 -0.34 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.74 -0.36 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.66 -0.37 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.59 -0.38 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.55 -0.38 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.53 -0.38 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.62 -0.27 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.61 -0.26 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.61 -0.25 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.60 -0.24 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 -0.04 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 -0.05 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 -0.05 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.59 -0.07 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 -0.07 30 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 0.88 -0.09 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.04 -0.10 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 -0.08 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.40 -0.12 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.60 -0.14 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.07 -0.17 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.60 -0.18 30 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.21 -0.20 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.77 -0.25 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.47 -0.29 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.22 -0.34 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.03 -0.34 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.88 -0.35 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.77 -0.35 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.67 -0.37 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.61 -0.37 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.57 -0.37 0 0 0 0
TOTAL PUT 106 6,366 +84
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$ 405.400
14AUG26 310.00 C 0.00 0.00 0.00 98.34 -8.56 219 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 93.19 -8.71 206 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 87.81 -9.09 188 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 82.80 -9.10 178 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 77.74 -9.17 168 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 72.60 -9.31 155 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 67.45 -9.46 143 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 60.48 -11.43 0 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 57.15 -9.76 120 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 50.49 -11.42 47 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 45.49 -11.43 41 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 40.49 -11.43 35 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 35.49 -11.43 29 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 30.50 -11.42 31 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 25.51 -11.41 28 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 20.55 -11.37 26 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 16.08 -10.85 33 0 72 0
14AUG26 395.00 C 11.17 11.17 11.17 11.17 -10.77 26 30 42 -18
14AUG26 400.00 C 8.04 8.04 6.66 6.93 -10.08 24 5 139 -1
14AUG26 405.00 C 3.51 3.54 3.32 3.42 -8.84 21 110 143 +86
14AUG26 410.00 C 6.20 6.20 1.37 1.50 -6.25 22 469 497 +176
14AUG26 415.00 C 3.33 3.33 0.57 0.65 -3.76 23 622 677 +388
14AUG26 420.00 C 1.69 1.69 0.26 0.27 -2.11 25 82 1,156 -31
14AUG26 425.00 C 0.39 0.39 0.16 0.12 -1.11 27 53 260 -49
14AUG26 430.00 C 0.00 0.00 0.00 0.06 -0.56 29 0 192 0
14AUG26 435.00 C 0.00 0.00 0.00 0.03 -0.28 31 0 10 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.15 32 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 98.52 -8.55 120 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 93.37 -8.71 113 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 88.23 -8.85 106 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 83.08 -9.01 99 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 77.93 -9.16 92 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 72.79 -9.31 85 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 67.64 -9.46 78 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 62.50 -9.61 72 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 57.35 -9.76 65 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 50.69 -11.43 26 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 45.70 -11.43 25 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 40.72 -11.42 25 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 35.77 -11.39 25 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 30.85 -11.35 24 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 26.03 -11.23 24 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 21.35 -11.03 23 0 0 0
21AUG26 390.00 C 17.07 17.07 17.07 17.07 -10.51 24 1 1 +1
21AUG26 395.00 C 0.00 0.00 0.00 13.23 -9.01 24 0 0 0
21AUG26 400.00 C 9.46 9.46 9.46 9.46 -8.46 23 2 28 +2
21AUG26 405.00 C 6.91 6.91 6.22 6.45 -7.45 22 2 2 +2
21AUG26 410.00 C 7.91 7.91 5.00 4.17 -6.12 22 74 72 +72
21AUG26 415.00 C 6.12 6.22 3.48 2.52 -4.66 22 42 58 +40
21AUG26 420.00 C 4.10 4.10 1.50 1.43 -3.43 22 317 315 +274
21AUG26 425.00 C 2.50 2.50 0.90 0.76 -2.41 22 114 232 +6
21AUG26 430.00 C 1.05 1.05 0.95 0.38 -1.54 22 35 216 +35
21AUG26 435.00 C 0.00 0.00 0.00 0.17 -0.95 22 0 125 0
21AUG26 440.00 C 0.00 0.00 0.00 0.08 -0.57 22 0 11 0
21AUG26 445.00 C 0.00 0.00 0.00 0.03 -0.31 22 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.02 -0.15 23 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 -0.08 24 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 209.06 -8.03 212 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 203.79 -8.31 202 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 199.06 -8.04 199 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 194.04 -8.07 193 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 189.07 -8.05 187 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 184.05 -8.07 181 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 179.06 -8.07 175 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 174.07 -8.07 169 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 169.07 -8.08 164 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 164.68 -7.47 165 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 159.09 -8.07 153 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 153.83 -8.34 145 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 148.84 -8.34 140 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 143.87 -8.31 136 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 139.62 -7.57 138 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 133.10 -9.10 118 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 128.87 -8.33 121 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 123.91 -8.30 117 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 118.17 -9.05 105 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 114.13 -8.10 109 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 108.91 -8.32 103 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 98.70 -8.55 92 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 88.41 -8.86 81 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 78.13 -9.16 71 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 67.85 -9.46 60 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 57.59 -9.77 51 0 63 0
28AUG26 360.00 C 47.50 47.50 47.50 46.63 -11.49 35 1 1,540 -1
28AUG26 370.00 C 0.00 0.00 0.00 36.52 -10.64 27 0 2,145 0
28AUG26 380.00 C 27.81 27.81 27.81 27.09 -10.17 25 5 1,994 +5
28AUG26 390.00 C 26.16 26.16 18.50 18.37 -9.51 23 42 1,518 -1
28AUG26 400.00 C 18.60 18.60 11.11 11.11 -8.44 22 99 3,945 -13
28AUG26 410.00 C 8.71 9.20 5.85 5.94 -6.36 22 98 5,519 -30
28AUG26 420.00 C 5.52 5.52 2.60 2.81 -3.79 22 334 5,354 +19
28AUG26 430.00 C 1.96 2.10 1.10 1.32 -2.14 23 151 4,922 -45
28AUG26 440.00 C 1.03 1.03 0.50 0.59 -1.10 24 8 2,625 -7
28AUG26 450.00 C 0.50 0.50 0.30 0.26 -0.52 25 90 3,189 -7
28AUG26 460.00 C 0.00 0.00 0.00 0.12 -0.23 26 0 5,053 0
28AUG26 470.00 C 0.00 0.00 0.00 0.06 -0.10 27 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 39 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 42 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 56 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 209.06 -8.11 142 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 203.88 -8.30 136 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 199.06 -8.13 134 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 194.04 -8.16 129 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 189.07 -8.14 125 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 184.05 -8.17 121 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 179.06 -8.16 118 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 174.07 -8.16 114 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 169.07 -8.17 110 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 164.68 -7.57 111 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 159.09 -8.17 103 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 153.95 -8.32 99 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 148.84 -8.44 95 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.97 -8.32 92 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 139.62 -7.68 92 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 134.02 -8.29 86 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 128.99 -8.33 83 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 124.00 -8.33 79 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.82 -8.51 75 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 114.13 -8.21 74 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 108.99 -8.36 70 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 98.70 -8.55 63 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 88.53 -8.86 56 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 78.25 -9.16 49 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 67.85 -9.60 42 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 57.59 -9.92 36 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 46.64 -11.48 25 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 37.00 -10.24 23 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 28.54 -9.07 23 0 2,259 0
29SEP26 390.00 C 22.72 23.03 20.10 20.10 -9.81 21 421 3,338 +377
29SEP26 400.00 C 21.00 21.00 14.56 13.82 -7.58 21 258 4,589 +183
29SEP26 410.00 C 9.77 9.77 8.64 8.70 -6.22 20 50 4,538 +2
29SEP26 420.00 C 9.13 9.13 5.30 5.68 -4.07 21 830 4,431 -695
29SEP26 430.00 C 5.00 5.00 3.41 3.69 -2.92 22 50 2,844 +13
29SEP26 440.00 C 2.77 2.77 1.95 2.37 -2.08 22 137 6,070 -99
29SEP26 450.00 C 2.04 2.04 1.71 1.50 -1.52 23 158 6,487 -60
29SEP26 460.00 C 1.12 1.12 0.94 0.95 -1.10 24 147 1,338 +56
29SEP26 470.00 C 0.74 0.74 0.74 0.61 -0.79 24 30 2,168 -30
29SEP26 480.00 C 0.47 0.47 0.47 0.42 -0.54 25 1 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.27 -0.38 26 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.18 -0.29 26 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.12 -0.24 27 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.08 -0.16 28 0 500 0
29SEP26 530.00 C 0.20 0.20 0.20 0.06 -0.13 28 16 419 -16
29SEP26 540.00 C 0.00 0.00 0.00 0.04 -0.10 29 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.03 -0.08 30 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.02 -0.06 30 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.06 30 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 775 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 476 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 203.92 -8.26 111 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 199.06 -8.13 108 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 194.04 -8.16 105 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 189.07 -8.14 102 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 184.05 -8.17 99 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 179.06 -8.16 95 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 174.07 -8.16 93 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 169.07 -8.17 90 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 164.68 -7.57 89 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 159.09 -8.17 84 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 154.06 -8.21 81 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 149.00 -8.28 78 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 144.15 -8.14 76 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 139.62 -7.68 75 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 134.02 -8.29 70 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 128.99 -8.33 67 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 124.00 -8.33 64 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 118.82 -8.51 61 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 114.13 -8.21 60 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 108.99 -8.36 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 98.70 -8.66 51 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 88.53 -8.86 46 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 78.25 -9.16 40 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 68.01 -9.44 35 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 57.59 -9.92 29 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 46.66 -11.46 21 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 37.72 -10.49 21 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 30.52 -8.80 23 0 330 0
29OCT26 390.00 C 23.68 23.68 22.67 22.98 -8.32 21 61 627 +31
29OCT26 400.00 C 21.22 21.22 17.20 17.24 -6.31 21 91 466 -90
29OCT26 410.00 C 11.99 11.99 11.99 11.99 -5.81 20 5 1,030 -5
29OCT26 420.00 C 10.50 10.85 8.56 8.63 -4.53 21 14 1,050 0
29OCT26 430.00 C 6.65 6.65 6.65 6.34 -3.46 21 1 808 +1
29OCT26 440.00 C 5.25 5.25 4.28 4.41 -2.79 22 29 315 -25
29OCT26 450.00 C 3.65 3.65 2.90 3.03 -2.21 22 31 708 +20
29OCT26 460.00 C 2.91 2.91 2.91 2.22 -1.56 22 30 807 -18
29OCT26 470.00 C 0.00 0.00 0.00 1.53 -1.17 23 0 656 0
29OCT26 480.00 C 0.00 0.00 0.00 1.04 -0.87 23 0 69 0
29OCT26 490.00 C 0.00 0.00 0.00 0.70 -0.67 23 0 209 0
29OCT26 500.00 C 0.00 0.00 0.00 0.47 -0.57 24 0 20 0
29OCT26 510.00 C 0.00 0.00 0.00 0.32 -0.42 24 0 83 0
29OCT26 520.00 C 0.00 0.00 0.00 0.22 -0.29 24 0 9 0
29OCT26 530.00 C 0.00 0.00 0.00 0.15 -0.22 25 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.10 -0.17 25 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.07 -0.12 25 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.05 -0.08 26 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 203.92 -8.26 96 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 199.06 -8.13 93 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 194.04 -8.16 90 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 189.07 -8.14 88 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 184.05 -8.17 85 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 179.06 -8.16 82 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 174.07 -8.16 80 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 169.07 -8.17 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 164.68 -7.57 77 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 159.09 -8.17 72 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 154.06 -8.21 69 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 149.00 -8.28 67 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 144.15 -8.14 65 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 139.62 -7.68 64 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 134.02 -8.29 60 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 128.99 -8.33 57 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 124.00 -8.33 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 118.82 -8.51 52 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 114.13 -8.21 51 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 108.99 -8.36 49 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 98.70 -8.67 44 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 88.53 -8.86 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 78.28 -9.14 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 68.01 -9.49 30 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 57.59 -10.13 25 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 47.80 -10.46 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 39.59 -9.77 22 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 32.29 -8.89 22 0 0 0
27NOV26 390.00 C 28.07 28.07 28.07 26.12 -7.72 22 30 30 +30
27NOV26 400.00 C 23.09 24.15 21.65 20.82 -5.76 22 90 70 -6
27NOV26 410.00 C 18.98 18.98 18.98 16.09 -5.08 22 30 318 0
27NOV26 420.00 C 12.94 12.94 12.94 12.15 -4.44 22 45 136 -45
27NOV26 430.00 C 9.04 9.04 9.04 9.10 -3.93 22 30 209 0
27NOV26 440.00 C 0.00 0.00 0.00 6.87 -3.28 22 0 147 0
27NOV26 450.00 C 5.12 5.12 5.12 5.07 -2.77 22 30 374 0
27NOV26 460.00 C 0.00 0.00 0.00 3.65 -2.35 22 0 258 0
27NOV26 470.00 C 3.31 3.31 3.31 2.60 -1.95 22 30 41 0
27NOV26 480.00 C 2.38 2.38 2.38 1.82 -1.59 22 80 361 +80
27NOV26 490.00 C 2.22 2.22 2.22 1.25 -1.33 22 10 10 +10
27NOV26 500.00 C 0.00 0.00 0.00 0.84 -1.18 22 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 0.56 -0.97 22 0 14 0
27NOV26 520.00 C 0.00 0.00 0.00 0.38 -0.77 22 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.25 -0.61 22 0 15 0
27NOV26 540.00 C 0.00 0.00 0.00 0.16 -0.47 22 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.10 -0.38 22 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.07 -0.29 22 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.04 -0.23 22 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.03 -0.17 23 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.02 -0.13 23 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.11 22 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 209.06 -8.11 87 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 203.92 -8.26 84 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 199.06 -8.13 82 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 194.04 -8.16 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 189.07 -8.14 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 184.05 -8.17 74 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 179.06 -8.16 72 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 174.07 -8.16 69 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 169.07 -8.17 67 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 164.68 -7.57 67 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 159.09 -8.17 63 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 154.06 -8.21 60 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 149.00 -8.28 58 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 144.15 -8.14 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 139.62 -7.68 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 134.02 -8.29 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 128.99 -8.33 50 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 124.00 -8.33 48 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 118.82 -8.51 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 114.13 -8.21 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 108.99 -8.36 42 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 98.70 -8.67 38 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 88.78 -8.62 34 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 78.90 -8.62 31 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 69.38 -8.44 29 0 325 0
30DEC26 350.00 C 0.00 0.00 0.00 58.58 -9.90 24 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 50.34 -9.32 23 0 304 0
30DEC26 370.00 C 0.00 0.00 0.00 43.81 -7.28 24 0 736 0
30DEC26 380.00 C 43.00 43.00 40.00 35.64 -8.33 22 5 1,375 +5
30DEC26 390.00 C 0.00 0.00 0.00 29.84 -7.31 23 0 1,786 0
30DEC26 400.00 C 0.00 0.00 0.00 24.20 -5.87 22 0 5,510 0
30DEC26 410.00 C 22.50 22.50 19.71 19.01 -5.79 22 40 4,777 +30
30DEC26 420.00 C 17.80 17.80 17.80 15.47 -4.77 22 3 7,258 +3
30DEC26 430.00 C 14.91 14.91 12.25 12.55 -3.96 22 24 1,394 +18
30DEC26 440.00 C 10.10 10.10 10.10 9.82 -3.52 22 2 1,306 +2
30DEC26 450.00 C 7.95 7.95 7.55 7.65 -3.00 22 11 2,806 -9
30DEC26 460.00 C 6.55 6.55 6.55 6.19 -2.25 23 6 4,344 +6
30DEC26 470.00 C 0.00 0.00 0.00 5.01 -1.71 23 0 867 0
30DEC26 480.00 C 0.00 0.00 0.00 4.01 -1.27 24 0 754 0
30DEC26 490.00 C 0.00 0.00 0.00 3.28 -0.91 24 0 371 0
30DEC26 500.00 C 3.10 3.10 2.76 2.65 -0.77 24 16 1,545 +4
30DEC26 510.00 C 0.00 0.00 0.00 2.18 -0.47 25 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.83 -0.20 26 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 1.52 -0.07 26 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 1.27 +0.07 27 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 1.08 +0.14 27 4 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.89 +0.18 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.73 +0.18 28 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.65 +0.23 28 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.52 +0.19 28 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.45 +0.21 29 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.39 +0.20 29 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.34 +0.20 30 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.29 +0.17 30 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.26 +0.18 30 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.23 +0.17 31 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.20 +0.15 31 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.17 +0.13 32 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.16 +0.13 32 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.14 +0.12 32 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 0.13 +0.12 33 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.12 +0.11 33 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.10 - 34 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 209.06 -8.11 66 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 203.92 -8.26 63 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 199.06 -8.13 62 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 194.04 -8.16 59 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 189.07 -8.14 58 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 184.05 -8.17 56 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 179.06 -8.16 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 174.07 -8.16 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 169.07 -8.17 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 164.68 -7.57 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 159.09 -8.17 46 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 154.06 -8.21 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 149.00 -8.28 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 144.15 -8.14 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 139.62 -7.68 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 134.02 -8.29 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 128.99 -8.33 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 124.58 -7.75 36 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 119.45 -7.93 34 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 114.55 -7.96 33 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 109.69 -7.97 32 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 100.21 -7.16 30 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 88.78 -9.40 24 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 82.34 -6.94 27 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 69.75 -12.77 20 0 2,310 0
30MAR27 350.00 C 0.00 0.00 0.00 66.20 -6.29 26 0 413 0
30MAR27 360.00 C 57.02 57.02 56.08 56.22 -10.71 23 31 885 +29
30MAR27 370.00 C 0.00 0.00 0.00 50.22 -10.74 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 44.11 -8.23 23 0 1,420 0
30MAR27 390.00 C 0.00 0.00 0.00 37.28 -8.91 22 0 717 0
30MAR27 400.00 C 33.06 33.06 33.06 32.16 -7.04 22 1 3,051 0
30MAR27 410.00 C 0.00 0.00 0.00 27.73 -6.26 23 0 3,450 0
30MAR27 420.00 C 0.00 0.00 0.00 23.85 -5.63 23 0 2,701 0
30MAR27 430.00 C 19.40 19.40 19.40 20.32 -5.43 23 1 301 +1
30MAR27 440.00 C 16.70 16.70 16.47 17.43 -5.08 23 3 942 +1
30MAR27 450.00 C 15.28 15.28 15.28 14.73 -4.96 23 1 1,392 +1
30MAR27 460.00 C 0.00 0.00 0.00 12.53 -4.63 23 0 994 0
30MAR27 470.00 C 0.00 0.00 0.00 10.55 -4.49 23 0 503 0
30MAR27 480.00 C 8.90 8.90 8.90 8.89 -4.23 24 1 271 0
30MAR27 490.00 C 0.00 0.00 0.00 7.46 -4.04 24 0 733 0
30MAR27 500.00 C 6.10 6.10 6.10 6.25 -3.85 24 2 311 +2
30MAR27 510.00 C 0.00 0.00 0.00 5.22 -3.58 24 0 368 0
30MAR27 520.00 C 4.50 4.50 4.50 4.51 -3.31 24 15 181 +15
30MAR27 530.00 C 0.00 0.00 0.00 3.73 -3.33 24 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.13 -3.12 24 0 111 0
30MAR27 550.00 C 0.00 0.00 0.00 2.56 -2.84 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.17 -2.58 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 1.78 -2.45 25 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.49 -2.32 25 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.24 -2.15 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.00 -2.01 25 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 0.86 -1.89 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.71 -1.78 25 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.58 -1.66 25 0 117 0
30MAR27 640.00 C 0.00 0.00 0.00 0.49 -1.51 25 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.40 -1.45 25 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.33 -1.37 26 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.29 -1.27 26 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.23 -1.18 26 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.19 -1.13 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.16 -1.08 26 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.14 -1.02 26 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.11 - 26 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 203.92 -8.26 51 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 199.06 -8.13 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 194.04 -8.16 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 189.07 -8.14 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 184.05 -8.17 44 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 179.06 -8.16 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 174.07 -8.16 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 169.07 -8.17 39 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 164.68 -7.58 39 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 159.09 -8.23 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 154.06 -8.40 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 149.00 -8.67 33 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 144.15 -8.76 32 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 139.62 -8.55 31 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 134.02 -9.43 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 128.99 -9.80 27 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 124.58 -9.55 27 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 120.41 -9.13 27 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 115.60 -6.91 26 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 109.77 -7.89 23 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 100.93 -7.61 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 93.70 -6.27 25 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 85.85 -6.02 25 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 78.07 -6.08 24 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 70.13 -6.67 24 0 2 0
29JUN27 360.00 C 59.70 60.38 59.70 61.30 -10.55 22 31 155 +30
29JUN27 370.00 C 0.00 0.00 0.00 55.12 -8.02 22 0 132 0
29JUN27 380.00 C 48.50 48.50 48.50 49.27 -7.65 22 5 327 +5
29JUN27 390.00 C 45.00 45.00 45.00 44.03 -8.61 22 1 216 -1
29JUN27 400.00 C 0.00 0.00 0.00 38.98 -6.77 23 0 428 0
29JUN27 410.00 C 0.00 0.00 0.00 34.62 -6.02 23 1 238 0
29JUN27 420.00 C 0.00 0.00 0.00 30.44 -5.79 23 1 2,321 0
29JUN27 430.00 C 0.00 0.00 0.00 27.12 -4.78 23 0 391 0
29JUN27 440.00 C 25.80 25.80 24.20 23.98 -4.66 23 24 654 -24
29JUN27 450.00 C 19.90 19.90 19.64 21.36 -4.04 24 30 626 +30
29JUN27 460.00 C 0.00 0.00 0.00 18.81 -4.02 24 0 192 0
29JUN27 470.00 C 0.00 0.00 0.00 16.80 -3.48 24 0 83 0
29JUN27 480.00 C 14.10 14.10 14.10 14.80 -3.39 24 20 142 +20
29JUN27 490.00 C 0.00 0.00 0.00 13.19 -3.06 25 0 65 0
29JUN27 500.00 C 9.26 9.26 9.26 11.72 -2.74 25 5 139 +5
29JUN27 510.00 C 0.00 0.00 0.00 10.31 -2.73 25 0 154 0
29JUN27 520.00 C 0.00 0.00 0.00 9.26 -2.37 25 0 53 0
29JUN27 530.00 C 0.00 0.00 0.00 8.22 -2.21 25 0 290 0
29JUN27 540.00 C 0.00 0.00 0.00 7.49 -1.94 26 0 10 0
29JUN27 550.00 C 0.00 0.00 0.00 6.75 -1.95 26 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 5.84 -1.97 26 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 5.31 -1.81 27 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 4.68 -1.75 26 0 40 0
29JUN27 590.00 C 0.00 0.00 0.00 4.21 -1.54 27 0 0 0
29JUN27 600.00 C 3.59 3.59 3.59 3.75 -1.36 27 30 30 +30
29JUN27 610.00 C 3.10 3.10 3.10 3.36 -1.32 27 30 80 +30
29JUN27 620.00 C 0.00 0.00 0.00 3.17 -1.09 28 0 0 0
29JUN27 630.00 C 2.85 2.85 2.85 2.78 -1.06 28 30 30 +30
29JUN27 640.00 C 0.00 0.00 0.00 2.57 -0.96 28 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 2.38 -0.89 28 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 2.13 -0.97 28 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 1.95 -0.89 29 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.78 -0.80 29 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.60 -0.81 29 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 1.46 -0.79 29 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 1.36 -0.74 29 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 1.26 - 30 0 0 -
TOTAL CALL 5,895 198,326 +880
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 320.00 P 0.01 0.01 0.01 0.01 0.00 87 1 1 +1
14AUG26 325.00 P 0.01 0.01 0.01 0.01 0.00 81 93 93 +93
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 66 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 51 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
14AUG26 380.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 41 0
14AUG26 385.00 P 0.00 0.00 0.00 0.07 +0.06 27 0 80 0
14AUG26 390.00 P 0.15 0.19 0.15 0.18 +0.17 25 17 222 +16
14AUG26 395.00 P 0.33 0.45 0.33 0.47 +0.45 23 152 398 -2
14AUG26 400.00 P 0.25 1.20 0.25 1.20 +1.12 22 228 589 +128
14AUG26 405.00 P 0.68 2.78 0.62 2.75 +2.41 20 576 846 -91
14AUG26 410.00 P 1.45 5.88 1.45 5.88 +4.79 21 604 478 -3
14AUG26 415.00 P 3.50 8.16 3.50 10.20 +7.51 24 520 153 +57
14AUG26 420.00 P 0.00 0.00 0.00 14.82 +9.11 25 0 2 0
14AUG26 425.00 P 14.00 19.43 13.93 19.67 +10.05 27 88 65 0
14AUG26 430.00 P 18.84 19.64 18.84 24.61 +10.47 28 60 0 0
14AUG26 435.00 P 0.00 0.00 0.00 29.60 +10.61 0 0 1 0
14AUG26 440.00 P 0.00 0.00 0.00 34.60 +11.31 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 39.60 +11.37 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 44.60 +11.40 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 49.60 +11.40 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 54.60 +11.40 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 59.60 +11.40 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 64.60 +11.40 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 69.60 +11.40 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 74.60 +11.40 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 79.60 +11.40 0 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 84.60 +11.40 0 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 89.60 +10.39 0 0 0 0
14AUG26 500.00 P 0.00 0.00 0.00 94.60 +10.50 0 0 0 0
14AUG26 505.00 P 0.00 0.00 0.00 99.60 +10.24 0 0 0 0
14AUG26 510.00 P 0.00 0.00 0.00 104.60 +10.44 0 0 0 0
14AUG26 515.00 P 0.00 0.00 0.00 109.60 +10.49 0 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.16 +0.09 24 0 0 0
21AUG26 380.00 P 0.35 0.35 0.35 0.33 +0.20 24 1 31 +1
21AUG26 385.00 P 0.31 0.45 0.31 0.67 +0.43 23 68 68 +68
21AUG26 390.00 P 0.70 1.28 0.70 1.24 +0.79 23 132 132 +132
21AUG26 395.00 P 1.07 2.00 1.07 2.08 +1.28 22 22 55 +22
21AUG26 400.00 P 1.45 3.50 1.45 3.48 +2.13 22 511 510 +410
21AUG26 405.00 P 2.36 5.70 2.36 5.40 +3.14 21 119 193 +58
21AUG26 410.00 P 3.65 7.58 3.54 8.11 +4.56 21 74 132 +26
21AUG26 415.00 P 6.34 7.80 6.34 11.42 +6.00 20 6 66 +6
21AUG26 420.00 P 15.82 15.82 15.82 15.74 +7.65 22 50 36 -14
21AUG26 425.00 P 0.00 0.00 0.00 19.84 +8.39 19 0 60 0
21AUG26 430.00 P 19.36 19.36 19.36 24.77 +9.46 22 17 140 +17
21AUG26 435.00 P 0.00 0.00 0.00 29.63 +9.98 22 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 34.60 +11.02 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 39.60 +11.26 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 44.60 +11.38 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 49.60 +11.40 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 54.60 +11.40 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 59.60 +11.40 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 64.60 +11.40 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 69.60 +11.40 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 74.60 +11.40 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 79.60 +9.86 0 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 84.60 +9.69 0 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 89.60 +9.86 0 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 94.60 +9.72 0 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 99.60 +9.86 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 104.60 +9.71 0 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 109.60 - 0 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 45 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 1,863 0
28AUG26 350.00 P 0.11 0.15 0.11 0.04 -0.02 27 17 8,729 -17
28AUG26 360.00 P 0.20 0.29 0.20 0.13 0.00 26 106 5,113 +26
28AUG26 370.00 P 0.40 0.40 0.40 0.38 +0.08 25 1 2,782 +1
28AUG26 380.00 P 0.60 1.12 0.60 1.01 +0.37 24 177 4,478 +92
28AUG26 390.00 P 1.38 2.33 1.18 2.37 +1.03 23 147 4,325 +79
28AUG26 400.00 P 2.80 4.90 2.80 5.08 +2.37 22 425 5,024 +213
28AUG26 410.00 P 5.28 9.76 5.28 9.57 +4.41 20 270 3,732 -12
28AUG26 420.00 P 10.40 16.65 10.40 16.64 +6.90 21 355 5,130 +10
28AUG26 430.00 P 0.00 0.00 0.00 25.55 +8.86 23 0 1,476 0
28AUG26 440.00 P 0.00 0.00 0.00 34.88 +10.40 24 0 162 0
28AUG26 450.00 P 43.15 43.15 43.15 44.64 +11.02 25 4 111 -4
28AUG26 460.00 P 0.00 0.00 0.00 54.60 +10.56 0 0 60 -100
28AUG26 470.00 P 0.00 0.00 0.00 64.60 +10.56 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 74.60 +11.40 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 84.60 +9.69 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 94.60 +9.72 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 104.60 +9.71 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 114.60 +10.41 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 124.60 +9.41 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 134.60 +9.44 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 144.60 +10.44 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 154.60 +9.39 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 164.60 +10.48 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 174.60 +10.45 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 184.60 +10.45 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 194.60 +10.51 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 204.60 +10.33 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 214.60 +10.69 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 224.60 +10.65 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 234.60 +10.63 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 244.60 +10.61 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 254.60 +10.63 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 264.60 +10.37 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 274.60 +10.40 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 284.60 +9.44 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 294.60 +10.44 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 304.60 +10.45 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 314.60 - 0 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 219 0
29SEP26 290.00 P 0.14 0.14 0.14 0.01 0.00 28 17 289 -17
29SEP26 295.00 P 0.18 0.18 0.18 0.01 0.00 27 25 599 -25
29SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 810 0
29SEP26 310.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,117 0
29SEP26 320.00 P 0.43 0.44 0.43 0.05 -0.02 23 40 4,564 +10
29SEP26 330.00 P 0.53 0.57 0.53 0.13 -0.02 23 22 4,965 +22
29SEP26 340.00 P 0.72 0.83 0.72 0.32 +0.01 23 34 2,730 -9
29SEP26 350.00 P 0.91 1.20 0.91 0.72 +0.11 23 59 4,883 +27
29SEP26 360.00 P 1.40 1.89 1.40 1.50 +0.38 22 106 4,270 -17
29SEP26 370.00 P 2.02 3.05 2.02 2.87 +0.87 22 43 6,508 +39
29SEP26 380.00 P 3.38 5.00 3.38 5.00 +1.79 22 71 5,726 +23
29SEP26 390.00 P 4.97 8.09 4.97 8.09 +2.84 21 242 5,401 +164
29SEP26 400.00 P 8.00 12.54 8.00 11.97 +3.82 21 691 5,631 +485
29SEP26 410.00 P 13.05 18.29 13.05 18.24 +5.65 21 349 3,991 +164
29SEP26 420.00 P 18.71 25.35 18.71 24.70 +6.73 21 427 3,734 -136
29SEP26 430.00 P 27.81 29.18 27.81 33.23 +7.97 22 31 896 -30
29SEP26 440.00 P 0.00 0.00 0.00 41.97 +9.48 23 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 51.64 +10.51 25 0 426 0
29SEP26 460.00 P 0.00 0.00 0.00 58.85 +8.64 0 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 68.25 +8.65 0 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 80.91 +9.69 31 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 90.82 +9.56 33 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 100.78 +9.83 36 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 110.71 +10.65 38 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 120.24 +8.73 36 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 129.59 +8.38 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.69 +9.26 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 148.45 +7.45 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 159.67 +8.47 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 169.77 +8.57 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 179.60 +8.43 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 189.58 +8.48 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 199.59 +11.33 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 207.40 +7.26 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 217.52 +7.59 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 227.49 +7.48 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 239.53 +11.35 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 248.30 +8.37 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 259.70 +8.80 53 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 267.45 +6.26 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 279.67 +11.57 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 287.38 +7.81 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 297.40 +9.34 0 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 309.72 +8.91 64 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 319.88 - 70 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
29OCT26 300.00 P 0.40 0.40 0.40 0.03 +0.01 22 3 198 0
29OCT26 310.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 326 0
29OCT26 320.00 P 0.00 0.00 0.00 0.19 +0.09 22 0 285 0
29OCT26 330.00 P 0.00 0.00 0.00 0.41 +0.19 22 0 364 0
29OCT26 340.00 P 1.30 1.58 1.30 0.85 +0.38 22 29 496 +28
29OCT26 350.00 P 2.20 2.20 2.20 1.62 +0.68 22 10 642 +10
29OCT26 360.00 P 2.00 3.40 2.00 2.83 +1.09 22 30 687 +15
29OCT26 370.00 P 4.00 4.24 4.00 4.72 +1.75 21 4 1,702 +4
29OCT26 380.00 P 5.37 7.30 5.37 7.06 +2.18 21 43 899 +10
29OCT26 390.00 P 7.59 10.81 7.59 10.81 +3.25 21 149 704 +77
29OCT26 400.00 P 11.37 15.42 11.30 15.07 +3.98 21 379 1,094 +154
29OCT26 410.00 P 15.78 19.88 15.78 20.34 +4.78 20 51 260 +11
29OCT26 420.00 P 22.36 23.78 22.36 26.97 +5.88 20 40 444 +10
29OCT26 430.00 P 0.00 0.00 0.00 35.01 +7.07 21 0 212 0
29OCT26 440.00 P 0.00 0.00 0.00 43.27 +8.72 22 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 52.05 +9.40 22 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 61.24 +9.97 22 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 70.71 +10.42 23 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 80.91 +9.33 26 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 90.82 +9.55 28 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 100.78 +9.66 30 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 110.71 +9.05 32 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 120.24 +8.73 30 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 129.59 +8.38 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 139.83 +11.40 25 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 149.81 +8.81 25 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 159.79 +8.59 26 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 169.77 +8.57 26 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 179.60 +8.43 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 189.58 +8.09 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 199.71 +11.45 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 208.50 +8.36 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 218.46 +8.53 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 229.66 +9.65 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 239.64 +11.45 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 249.63 +9.37 36 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 259.70 +8.67 45 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 269.59 +8.40 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 279.67 +11.56 48 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 288.35 +7.39 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 298.34 +10.26 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 309.72 +8.91 54 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 319.88 - 58 0 0 -
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 285.00 P 0.45 0.45 0.45 0.04 +0.02 23 1 1 +1
27NOV26 290.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.13 +0.06 22 0 30 0
27NOV26 310.00 P 1.01 1.01 1.01 0.28 +0.14 22 1 13 +1
27NOV26 320.00 P 1.16 1.37 1.16 0.55 +0.26 22 35 69 +34
27NOV26 330.00 P 0.00 0.00 0.00 1.04 +0.46 22 0 32 0
27NOV26 340.00 P 0.00 0.00 0.00 1.81 +0.73 22 0 36 0
27NOV26 350.00 P 2.76 3.50 2.76 2.98 +1.12 22 8 227 +7
27NOV26 360.00 P 4.40 5.10 4.40 4.66 +1.63 22 9 132 +4
27NOV26 370.00 P 5.95 7.18 5.95 6.96 +2.25 22 61 202 +45
27NOV26 380.00 P 8.23 9.93 8.23 9.93 +2.93 22 61 225 +61
27NOV26 390.00 P 11.00 13.47 11.00 13.47 +3.47 22 122 149 +110
27NOV26 400.00 P 14.21 17.47 14.21 17.53 +3.74 21 155 308 +72
27NOV26 410.00 P 18.82 18.82 18.82 23.15 +4.72 21 30 262 +30
27NOV26 420.00 P 26.30 26.30 26.30 29.34 +5.43 21 10 142 +10
27NOV26 430.00 P 0.00 0.00 0.00 36.96 +6.47 22 0 612 0
27NOV26 440.00 P 0.00 0.00 0.00 44.73 +8.01 22 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 53.08 +8.62 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 61.91 +9.20 22 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 71.11 +9.72 22 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 80.91 +8.69 23 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 90.82 +9.16 25 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 100.78 +9.42 27 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 110.71 +9.05 28 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 120.24 +8.73 27 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 129.83 +8.62 22 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 139.83 +11.38 25 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 149.81 +8.81 26 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 159.79 +8.59 27 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 169.77 +8.57 28 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 179.72 +8.55 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 189.71 +8.22 27 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 199.71 +11.45 31 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 209.67 +9.53 27 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 219.65 +9.72 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 229.66 +9.65 35 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 239.64 +11.45 35 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 249.63 +9.37 37 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 259.70 +8.67 42 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 269.59 +8.40 39 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 279.67 +11.56 44 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 289.52 +8.56 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 299.51 +11.43 38 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 309.72 +8.91 49 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 319.88 - 53 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 35 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.05 +0.04 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.10 +0.09 28 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.12 +0.11 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.17 +0.15 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.22 +0.18 27 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.29 +0.24 27 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.36 +0.28 26 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.47 +0.37 26 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.61 +0.46 26 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.77 +0.56 26 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 1.18 +0.77 25 0 3,411 0
30DEC26 320.00 P 2.11 2.11 2.11 1.77 +1.04 25 2 1,939 0
30DEC26 330.00 P 2.42 2.63 2.42 2.61 +1.36 25 2 1,727 0
30DEC26 340.00 P 3.34 3.34 3.34 3.55 +1.52 24 50 2,043 0
30DEC26 350.00 P 4.45 4.45 4.45 4.99 +1.84 23 2 1,678 -2
30DEC26 360.00 P 6.14 6.85 6.14 6.79 +2.10 23 5 1,953 +5
30DEC26 370.00 P 8.04 9.10 7.96 9.10 +2.35 22 62 1,799 -40
30DEC26 380.00 P 10.40 11.90 10.40 12.03 +2.65 22 12 6,163 0
30DEC26 390.00 P 14.25 15.85 14.25 15.59 +2.94 22 4 3,923 0
30DEC26 400.00 P 16.60 19.88 16.50 19.56 +3.06 21 25 2,254 +15
30DEC26 410.00 P 21.00 25.20 21.00 24.41 +3.12 20 154 2,505 +64
30DEC26 420.00 P 26.70 27.20 26.50 31.76 +5.08 21 12 3,664 +12
30DEC26 430.00 P 0.00 0.00 0.00 39.03 +6.10 22 0 1,704 0
30DEC26 440.00 P 0.00 0.00 0.00 46.81 +7.80 22 0 1,335 0
30DEC26 450.00 P 0.00 0.00 0.00 55.03 +8.65 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 63.67 +9.42 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 71.11 +8.45 20 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 80.91 +7.85 21 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 90.82 +8.57 23 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 101.22 +9.33 26 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 110.71 +9.05 26 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 120.24 +8.73 25 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 131.03 +9.76 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 140.02 +8.83 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 149.94 +8.94 27 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 159.87 +8.67 27 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 169.82 +8.62 28 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 179.78 +8.61 28 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 189.74 +8.25 28 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 199.72 +11.46 29 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 209.69 +9.55 29 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 219.67 +9.74 30 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 229.66 +9.65 32 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 239.64 +11.45 32 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 249.63 +9.37 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 259.70 +8.67 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 269.59 +8.40 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 279.67 +11.56 40 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 289.53 +8.57 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 299.51 +11.43 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 309.72 +8.91 45 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 319.88 - 48 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 25 0 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 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 0.00 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 0.00 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.36 +0.07 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.49 +0.11 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.63 +0.14 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.78 +0.15 24 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 1.03 +0.24 24 0 221 0
30MAR27 295.00 P 2.98 2.98 2.98 1.28 +0.28 24 3 134 -3
30MAR27 300.00 P 0.00 0.00 0.00 1.61 +0.36 24 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 2.42 +0.51 24 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 3.50 +0.70 24 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.88 +0.93 24 0 4,403 0
30MAR27 340.00 P 0.00 0.00 0.00 6.74 +1.34 24 0 920 0
30MAR27 350.00 P 9.18 9.18 9.18 9.04 +1.79 24 1 1,039 0
30MAR27 360.00 P 0.00 0.00 0.00 11.77 +2.18 24 0 1,163 0
30MAR27 370.00 P 13.90 13.90 13.90 14.95 +2.63 24 20 1,394 -20
30MAR27 380.00 P 19.69 19.69 19.69 18.84 +3.37 24 3 2,696 +3
30MAR27 390.00 P 0.00 0.00 0.00 23.24 +3.92 24 0 1,039 0
30MAR27 400.00 P 24.90 26.61 24.90 28.08 +4.46 24 31 3,680 +31
30MAR27 410.00 P 0.00 0.00 0.00 33.65 +5.30 24 0 3,302 0
30MAR27 420.00 P 37.80 40.64 37.80 39.87 +6.04 24 4 2,448 -2
30MAR27 430.00 P 0.00 0.00 0.00 45.38 +5.18 24 0 214 0
30MAR27 440.00 P 0.00 0.00 0.00 52.24 +6.51 24 0 131 0
30MAR27 450.00 P 0.00 0.00 0.00 61.42 +6.94 25 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 67.79 +7.41 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 75.96 +7.65 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 84.32 +5.54 24 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 93.00 +5.58 24 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 102.76 +6.69 25 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 112.34 +7.40 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.40 +6.49 23 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 131.03 +7.87 26 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 140.02 +7.63 23 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 149.94 +8.16 24 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 159.87 +8.30 24 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 169.82 +8.62 25 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 179.78 +8.61 25 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 189.74 +8.25 26 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 199.72 +11.01 27 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 209.69 +9.55 27 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 219.67 +9.74 28 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 229.66 +9.65 29 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 239.64 +11.30 30 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 249.63 +9.37 31 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 259.70 +8.67 34 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 269.59 +8.40 33 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 279.67 +11.51 35 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 289.53 +8.57 33 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 299.51 +11.40 34 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 309.72 +8.91 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 319.88 - 42 0 0 -
29JUN27 205.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.15 +0.05 24 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.20 +0.07 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.26 +0.08 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.36 +0.12 24 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.45 +0.13 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.60 +0.19 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.74 +0.21 24 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.95 +0.28 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.17 +0.34 24 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.43 +0.38 24 0 211 0
29JUN27 285.00 P 0.00 0.00 0.00 1.77 +0.50 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.11 +0.54 24 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.56 +0.65 24 0 27 0
29JUN27 300.00 P 4.55 4.86 4.55 3.05 +0.80 24 14 493 +14
29JUN27 310.00 P 0.00 0.00 0.00 4.25 +1.02 24 0 384 0
29JUN27 320.00 P 7.17 7.17 7.17 5.70 +1.24 24 10 969 -10
29JUN27 330.00 P 0.00 0.00 0.00 7.58 +1.64 24 0 379 0
29JUN27 340.00 P 11.23 11.23 11.23 9.86 +2.05 24 30 415 0
29JUN27 350.00 P 13.30 13.30 13.30 12.45 +2.34 24 50 521 -50
29JUN27 360.00 P 15.19 15.19 15.19 15.61 +2.93 24 30 741 0
29JUN27 370.00 P 18.24 20.48 18.24 19.20 +3.36 24 51 219 +50
29JUN27 380.00 P 0.00 0.00 0.00 23.17 +3.78 24 0 191 0
29JUN27 390.00 P 27.09 27.09 27.09 27.81 +4.47 24 45 124 +26
29JUN27 400.00 P 31.50 31.50 31.50 32.71 +4.81 24 20 190 -20
29JUN27 410.00 P 39.01 39.40 38.70 38.31 +5.59 24 39 197 -1
29JUN27 420.00 P 0.00 0.00 0.00 44.21 +5.93 24 0 340 0
29JUN27 430.00 P 0.00 0.00 0.00 50.98 +6.95 25 0 110 0
29JUN27 440.00 P 0.00 0.00 0.00 58.06 +7.21 25 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 65.64 +9.50 25 0 70 0
29JUN27 460.00 P 0.00 0.00 0.00 73.43 +8.00 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 80.36 +7.19 25 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 87.97 +6.58 25 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 96.37 +6.56 25 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 105.14 +6.67 25 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 114.09 +6.64 26 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 123.32 +6.78 26 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 132.70 +7.27 27 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 141.52 +7.11 26 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 149.94 +6.09 22 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 160.10 +6.95 24 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 169.82 +7.27 23 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 180.25 +9.08 27 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 189.74 +8.25 23 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 199.72 +10.86 24 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 209.86 +9.72 27 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 219.78 +9.85 28 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 229.72 +9.71 28 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 239.68 +11.34 28 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 249.64 +9.38 28 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 259.70 +8.67 31 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 269.59 +8.40 29 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 279.67 +11.51 32 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 289.54 +8.58 30 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 299.52 +11.41 30 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 309.72 +8.91 35 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 319.88 - 38 0 0 -
TOTAL PUT 8,910 209,047 +2,679
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$ 24.020
28AUG26 16.50 C 0.00 0.00 0.00 7.52 -0.14 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.02 -0.14 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.52 -0.15 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.02 -0.15 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.53 -0.14 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.03 -0.14 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.53 -0.14 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.05 -0.12 33 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.06 -0.12 30 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.11 -0.12 30 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.27 -0.11 29 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.63 -0.08 29 0 200 0
28AUG26 25.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 97 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.52 -0.16 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.03 -0.15 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.53 -0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.03 -0.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.04 -0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.57 -0.10 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.07 -0.12 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 -0.12 28 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.19 -0.12 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.42 -0.11 28 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.85 -0.08 28 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 -0.07 28 0 80 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 255 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.52 -0.16 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.03 -0.15 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.53 -0.15 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.03 -0.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.05 -0.12 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.57 -0.10 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.07 -0.12 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.11 -0.12 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.26 -0.08 28 0 30 0
29OCT26 23.00 C 0.00 0.00 0.00 1.52 -0.08 27 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 0.96 -0.07 26 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.58 -0.04 26 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.32 -0.05 26 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.53 -0.15 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.03 -0.15 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.05 -0.13 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.57 -0.13 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.07 -0.13 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.12 -0.12 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.33 -0.06 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.63 -0.08 26 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 1.10 -0.05 26 0 111 0
27NOV26 25.00 C 0.00 0.00 0.00 0.71 -0.06 25 0 84 0
27NOV26 26.00 C 0.00 0.00 0.00 0.45 -0.05 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 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 7.52 -0.16 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.03 -0.15 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.53 -0.15 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.03 -0.15 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.06 -0.12 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.57 -0.13 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.08 -0.12 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.15 -0.13 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.35 -0.11 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.70 -0.10 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.23 -0.07 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.84 -0.06 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.58 -0.06 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.05 25 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.52 -0.16 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.03 -0.15 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.55 -0.13 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.06 -0.12 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.59 -0.10 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.13 -0.10 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.69 -0.09 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.17 -0.11 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.36 -0.12 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.70 -0.10 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.13 -0.10 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.71 -0.06 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.31 -0.03 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.98 -0.05 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.72 -0.05 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.55 -0.04 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.54 -0.14 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.06 -0.12 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.58 -0.10 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.12 -0.10 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.68 -0.09 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.22 -0.12 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.83 -0.09 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.49 -0.03 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.70 -0.09 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.06 -0.11 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.55 -0.10 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.10 -0.09 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.72 -0.08 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.39 -0.07 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.89 -0.06 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.71 -0.05 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
TOTAL CALL 0 5,333 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 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 49 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 30 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 0.00 30 0 315 0
28AUG26 23.00 P 0.23 0.23 0.23 0.23 +0.01 30 10 311 -10
28AUG26 24.00 P 0.00 0.00 0.00 0.61 +0.03 30 0 443 0
28AUG26 25.00 P 0.00 0.00 0.00 1.22 +0.07 30 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 2.04 +0.09 29 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.99 +0.11 30 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.01 +0.06 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.01 +0.06 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.01 +0.06 64 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.01 +0.06 71 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.01 +0.06 77 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.01 +0.06 83 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.01 +0.06 89 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.01 +0.06 94 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.00 +0.05 96 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 0.00 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 28 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 28 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 0.00 28 0 95 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.03 28 0 291 0
29SEP26 23.00 P 0.78 0.78 0.78 0.80 -0.01 27 20 1,260 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.03 27 0 203 0
29SEP26 25.00 P 0.00 0.00 0.00 2.06 +0.06 27 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 2.89 +0.09 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.79 +0.10 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.78 +0.09 32 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.75 +0.09 33 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.74 +0.09 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.73 +0.09 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.73 +0.10 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.72 +0.10 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.71 +0.09 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.71 +0.10 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.71 +0.10 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.70 +0.09 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.70 +0.10 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.70 +0.10 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 0.00 26 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 0.00 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.57 +0.02 26 0 140 0
29OCT26 23.00 P 0.00 0.00 0.00 0.94 +0.01 25 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 1.48 +0.04 25 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.16 +0.04 25 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 2.98 +0.08 26 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.85 +0.10 26 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.79 +0.08 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.77 +0.10 29 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.74 +0.09 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.73 +0.09 32 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.73 +0.10 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.72 +0.10 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.71 +0.09 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.71 +0.09 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.69 +0.02 25 0 50 0
27NOV26 23.00 P 0.00 0.00 0.00 1.08 +0.01 25 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 1.60 +0.02 24 0 55 0
27NOV26 25.00 P 0.00 0.00 0.00 2.27 +0.04 25 0 126 0
27NOV26 26.00 P 0.00 0.00 0.00 3.06 +0.08 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.91 +0.10 25 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.82 +0.08 26 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.77 +0.10 26 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.74 +0.08 27 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.73 +0.09 28 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.73 +0.10 31 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.72 +0.10 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.71 +0.09 32 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.71 +0.09 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 0.00 24 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 0.00 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 0.00 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 +0.03 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 +0.01 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 +0.03 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 +0.06 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.13 +0.07 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.95 +0.08 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.84 +0.08 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.78 +0.09 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.75 +0.09 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.73 +0.09 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.73 +0.10 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.72 +0.10 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.71 +0.09 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.71 +0.09 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.71 +0.10 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.70 +0.09 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.70 +0.10 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.70 +0.10 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 0.00 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 +0.01 25 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.52 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.01 +0.01 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.67 +0.04 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.37 +0.06 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.15 +0.08 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.94 +0.07 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.83 +0.07 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.77 +0.08 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.76 +0.11 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.73 +0.10 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.72 +0.10 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.71 +0.09 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.71 +0.09 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.71 +0.10 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.70 +0.09 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.70 +0.10 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.70 +0.10 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 0.00 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.61 0.00 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.74 +0.01 26 0 35 0
29JUN27 21.00 P 0.00 0.00 0.00 1.06 +0.01 26 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.45 +0.01 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.93 +0.03 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.48 +0.04 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.10 +0.04 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.79 +0.06 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.54 +0.07 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.35 +0.07 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.22 +0.09 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.12 +0.09 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.03 +0.08 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.94 +0.07 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.87 +0.08 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.81 +0.08 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.76 +0.08 30 0 0 0
TOTAL PUT 30 7,353 -10
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$ 161.700
14AUG26 134.00 C 0.00 0.00 0.00 27.72 -0.81 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 26.72 -0.81 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 25.72 -0.81 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 24.72 -0.81 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 23.72 -0.81 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 22.72 -0.81 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 21.72 -0.81 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 20.72 -0.81 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 19.72 -0.81 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 18.72 -0.81 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 17.72 -0.81 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 16.72 -0.81 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 15.72 -0.82 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 14.72 -0.82 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 13.72 -0.82 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 12.72 -0.82 0 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 11.72 -0.82 0 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 9.22 -0.84 0 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 6.73 -0.84 22 0 2 0
14AUG26 157.50 C 0.00 0.00 0.00 4.24 -0.96 16 0 58 0
14AUG26 160.00 C 2.80 2.80 2.40 2.24 -0.83 23 10 560 +1
14AUG26 162.50 C 1.27 1.27 0.90 0.82 -0.71 22 207 235 +38
14AUG26 165.00 C 0.50 0.50 0.20 0.29 -0.35 25 131 431 +88
14AUG26 167.50 C 0.07 0.07 0.07 0.10 -0.13 27 1 340 0
14AUG26 170.00 C 0.00 0.00 0.00 0.04 -0.03 30 15 283 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 230 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 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 94 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 27.72 -0.81 0 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 26.72 -0.81 0 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 25.72 -0.81 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 24.72 -0.81 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 23.72 -0.81 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 22.72 -0.81 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 21.72 -0.81 0 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 20.72 -0.81 0 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 19.72 -0.81 0 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 18.72 -0.81 0 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 17.72 -0.82 0 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 16.72 -0.82 0 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 15.72 -0.82 0 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 14.72 -0.82 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 13.72 -0.82 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 12.72 -0.83 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 11.73 -0.83 26 0 0 0
21AUG26 152.50 C 9.75 9.75 9.75 9.25 -0.81 24 30 30 +30
21AUG26 155.00 C 0.00 0.00 0.00 7.00 -1.02 26 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 4.73 -0.82 23 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 2.90 -0.83 21 0 0 0
21AUG26 162.50 C 2.00 2.00 1.75 1.75 -0.57 22 119 219 +119
21AUG26 165.00 C 0.00 0.00 0.00 0.89 -0.45 21 0 6 0
21AUG26 167.50 C 0.52 0.52 0.52 0.42 -0.26 21 21 30 +21
21AUG26 170.00 C 0.31 0.31 0.22 0.16 -0.14 21 37 39 +36
21AUG26 172.50 C 0.12 0.12 0.12 0.06 -0.06 21 10 10 +10
21AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 212.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 91.74 -0.78 188 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 89.22 -0.80 170 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 86.72 -0.80 163 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 84.23 -0.79 163 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 81.72 -0.80 150 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 79.23 -0.79 150 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.73 -0.79 144 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.24 -0.78 141 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 71.72 -0.80 125 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 69.24 -0.78 129 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.74 -0.78 123 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.25 -0.77 119 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.75 -0.77 114 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.24 -0.79 107 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.74 -0.76 102 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.24 -0.78 97 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 51.75 -0.78 93 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 49.25 -0.78 89 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.74 -0.79 82 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 44.22 -0.78 70 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 41.94 -1.86 88 0 1,002 0
28AUG26 122.50 C 0.00 0.00 0.00 39.24 -0.79 69 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.74 -0.76 65 0 43 0
28AUG26 127.50 C 0.00 0.00 0.00 35.25 +0.22 91 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 31.74 -0.76 56 0 70 0
28AUG26 132.50 C 0.00 0.00 0.00 29.22 -0.81 42 0 213 0
28AUG26 135.00 C 0.00 0.00 0.00 26.72 -0.81 0 0 292 0
28AUG26 137.50 C 0.00 0.00 0.00 24.22 -0.81 0 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 21.72 -0.81 0 0 565 0
28AUG26 142.50 C 0.00 0.00 0.00 19.22 -0.81 0 0 374 0
28AUG26 145.00 C 0.00 0.00 0.00 16.72 -0.82 0 0 507 0
28AUG26 147.50 C 0.00 0.00 0.00 14.65 -0.39 38 0 2,787 0
28AUG26 150.00 C 12.50 12.50 12.29 11.87 -0.69 28 36 2,187 0
28AUG26 152.50 C 0.00 0.00 0.00 9.37 -0.85 23 0 570 0
28AUG26 155.00 C 7.55 7.55 7.55 7.30 -0.72 24 5 1,306 0
28AUG26 157.50 C 0.00 0.00 0.00 5.32 -0.94 23 0 650 0
28AUG26 160.00 C 4.45 4.45 3.96 3.67 -0.69 22 38 613 +1
28AUG26 162.50 C 2.50 2.63 2.43 2.43 -0.62 22 184 2,090 +10
28AUG26 165.00 C 1.85 1.95 1.47 1.55 -0.48 22 529 1,540 -190
28AUG26 167.50 C 1.21 1.21 0.86 0.86 -0.44 21 220 1,277 +79
28AUG26 170.00 C 0.70 0.72 0.50 0.48 -0.32 21 149 2,348 -28
28AUG26 172.50 C 0.42 0.42 0.37 0.26 -0.22 21 182 2,311 +64
28AUG26 175.00 C 0.20 0.20 0.15 0.12 -0.16 21 31 882 +30
28AUG26 177.50 C 0.13 0.13 0.12 0.06 -0.10 21 51 1,177 +7
28AUG26 180.00 C 0.07 0.07 0.07 0.03 -0.06 22 3 1,034 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.04 21 0 339 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 28 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 30 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 32 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 91.87 -0.65 124 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.37 -0.65 119 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.87 -0.65 114 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.38 -0.64 110 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.89 -0.63 106 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.37 -0.65 101 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.76 -0.76 90 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.29 -0.73 88 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.79 -0.73 84 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 69.39 -0.63 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.88 -0.64 81 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.35 -0.67 76 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.88 -0.64 74 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 59.36 -0.67 69 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.80 -0.70 64 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 54.24 -0.79 57 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 51.82 -0.71 58 0 314 0
29SEP26 112.50 C 0.00 0.00 0.00 49.38 -0.65 57 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 46.87 -0.66 53 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 44.36 -0.66 50 0 841 0
29SEP26 120.00 C 0.00 0.00 0.00 41.94 -1.86 49 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 39.37 -0.66 44 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 36.80 -0.73 40 0 1,932 0
29SEP26 127.50 C 0.00 0.00 0.00 35.25 +0.22 51 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 31.74 -0.81 32 0 1,475 0
29SEP26 132.50 C 0.00 0.00 0.00 29.33 -0.76 32 0 1,295 0
29SEP26 135.00 C 0.00 0.00 0.00 27.17 -0.43 35 0 1,043 0
29SEP26 137.50 C 0.00 0.00 0.00 24.26 -0.81 25 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 21.87 -1.19 25 1,850 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 19.50 -0.78 24 0 1,342 0
29SEP26 145.00 C 17.69 17.69 17.69 17.74 -0.43 28 6 10,277 +6
29SEP26 147.50 C 0.00 0.00 0.00 15.12 -0.50 24 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 13.14 -0.54 24 0 2,489 0
29SEP26 152.50 C 11.62 11.62 11.20 10.93 -0.73 22 3 402 -3
29SEP26 155.00 C 0.00 0.00 0.00 9.20 -0.74 23 1,480 2,352 +1,266
29SEP26 157.50 C 0.00 0.00 0.00 7.50 -0.44 22 0 727 0
29SEP26 160.00 C 6.25 6.25 6.03 6.04 -0.61 22 32 845 -21
29SEP26 162.50 C 5.06 5.06 4.92 4.74 -0.56 21 31 1,201 0
29SEP26 165.00 C 3.60 3.60 3.60 3.60 -0.55 21 2 8,464 +2
29SEP26 167.50 C 3.04 3.04 2.84 2.72 -0.47 21 52 937 -2
29SEP26 170.00 C 2.28 2.28 2.12 2.06 -0.38 21 85 1,174 +57
29SEP26 172.50 C 1.71 1.71 1.66 1.48 -0.34 21 40 372 +6
29SEP26 175.00 C 1.21 1.21 1.09 1.05 -0.27 21 23 351 +22
29SEP26 177.50 C 0.88 0.88 0.88 0.72 -0.21 21 36 512 +13
29SEP26 180.00 C 0.65 0.65 0.54 0.48 -0.16 21 45 868 -9
29SEP26 182.50 C 0.43 0.43 0.42 0.31 -0.12 20 20 172 -1
29SEP26 185.00 C 0.36 0.36 0.30 0.19 -0.09 20 145 214 +74
29SEP26 187.50 C 0.24 0.24 0.22 0.12 -0.06 20 57 539 -3
29SEP26 190.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 53 0
29SEP26 195.00 C 0.10 0.10 0.10 0.03 -0.01 20 30 247 0
29SEP26 197.50 C 0.10 0.10 0.10 0.02 -0.01 21 30 38 +30
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 25 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 76.82 -0.70 70 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.33 -0.69 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.89 -0.63 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.39 -0.63 63 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 66.89 -0.72 60 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.39 -0.63 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.91 -0.61 54 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.44 -0.69 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 56.97 -0.55 50 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.48 -0.73 48 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 51.99 -0.60 45 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.55 -0.64 44 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 47.10 -0.67 42 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 44.68 -0.55 41 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 42.24 -1.56 39 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.82 -0.55 38 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.35 -0.95 36 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 35.25 -0.31 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.45 -0.75 32 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.64 -1.17 26 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.30 -0.83 26 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.01 -0.82 25 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.76 -1.38 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 20.58 -1.41 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.48 -0.80 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.45 -0.78 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.51 -0.78 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.71 -0.75 24 0 183 0
29OCT26 155.00 C 11.10 11.10 11.10 11.04 -0.67 24 1 242 0
29OCT26 157.50 C 0.00 0.00 0.00 9.49 -0.61 24 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 8.03 -0.59 23 0 1,208 0
29OCT26 162.50 C 6.90 7.05 6.90 6.76 -0.53 23 6 768 +4
29OCT26 165.00 C 0.00 0.00 0.00 5.62 -0.50 23 0 575 0
29OCT26 167.50 C 0.00 0.00 0.00 4.63 -0.49 23 0 305 0
29OCT26 170.00 C 0.00 0.00 0.00 3.80 -0.43 23 0 477 0
29OCT26 172.50 C 0.00 0.00 0.00 3.06 -0.37 23 0 210 0
29OCT26 175.00 C 2.59 2.59 2.59 2.40 -0.41 22 1 306 +1
29OCT26 177.50 C 2.11 2.11 2.11 1.89 -0.37 22 30 237 +30
29OCT26 180.00 C 1.67 1.67 1.67 1.46 -0.35 22 5 308 +5
29OCT26 182.50 C 1.27 1.27 1.27 1.10 -0.34 22 1 251 0
29OCT26 185.00 C 1.05 1.05 1.05 0.82 -0.29 22 36 162 0
29OCT26 187.50 C 0.00 0.00 0.00 0.61 -0.24 22 0 166 0
29OCT26 190.00 C 0.00 0.00 0.00 0.44 -0.22 21 0 30 0
29OCT26 192.50 C 0.00 0.00 0.00 0.31 -0.18 21 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.22 -0.15 21 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.15 -0.12 21 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.10 -0.09 21 0 12 0
29OCT26 205.00 C 0.00 0.00 0.00 0.05 -0.05 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 76.88 -0.64 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 74.39 -0.63 53 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.89 -0.63 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 69.40 -0.63 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.90 -0.71 45 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.40 -0.62 42 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.96 -0.63 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.50 -0.63 40 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.97 -0.65 37 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.52 -0.69 36 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 52.09 -0.63 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.55 -0.64 32 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.19 -0.58 33 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.71 -0.61 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.28 -1.52 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 39.82 -0.68 29 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 37.56 -0.74 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.25 -0.51 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 32.84 -0.65 28 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.05 -1.11 23 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 27.75 -0.88 23 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.51 -0.87 23 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.35 -0.87 23 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.25 -0.86 23 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.22 -0.84 23 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.32 -0.82 23 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 15.49 -0.78 23 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 13.76 -0.77 23 0 1 0
27NOV26 155.00 C 0.00 0.00 0.00 11.98 -0.73 22 0 56 0
27NOV26 157.50 C 10.84 10.84 10.78 10.37 -0.62 22 2 254 0
27NOV26 160.00 C 0.00 0.00 0.00 9.06 -0.65 22 0 755 0
27NOV26 162.50 C 0.00 0.00 0.00 7.86 -0.56 22 0 583 0
27NOV26 165.00 C 0.00 0.00 0.00 6.74 -0.49 22 0 152 0
27NOV26 167.50 C 0.00 0.00 0.00 5.81 -0.45 22 0 242 0
27NOV26 170.00 C 0.00 0.00 0.00 4.93 -0.43 22 0 66 0
27NOV26 172.50 C 0.00 0.00 0.00 4.18 -0.43 22 0 7 0
27NOV26 175.00 C 0.00 0.00 0.00 3.51 -0.39 22 0 97 0
27NOV26 177.50 C 0.00 0.00 0.00 2.92 -0.41 22 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 2.44 -0.35 22 0 2 0
27NOV26 182.50 C 0.00 0.00 0.00 1.99 -0.37 23 0 32 0
27NOV26 185.00 C 0.00 0.00 0.00 1.65 -0.31 23 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.33 -0.32 23 0 143 0
27NOV26 190.00 C 0.00 0.00 0.00 1.09 -0.27 23 0 130 0
27NOV26 192.50 C 0.00 0.00 0.00 0.91 -0.22 23 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 0.75 -0.17 23 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.59 -0.18 23 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.47 -0.16 23 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.29 -0.15 23 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.17 -0.12 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.11 -0.08 23 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.06 -0.06 23 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 91.88 -0.64 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.38 -0.66 57 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 86.88 -0.69 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.39 -1.21 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.89 -0.74 46 0 33 -2
30DEC26 82.50 C 0.00 0.00 0.00 79.37 -0.79 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.88 -0.80 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.39 -0.82 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.89 -0.85 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.40 -0.87 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.90 -0.90 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.43 -0.59 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.96 -0.63 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.50 -0.63 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 57.04 -0.58 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.61 -0.60 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 52.22 -0.55 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 49.81 -0.56 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.45 -0.55 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 45.04 -0.56 28 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 42.68 -1.12 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 40.31 -0.52 27 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 37.93 -0.80 27 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 35.64 -0.53 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 33.28 -0.57 26 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 30.84 -0.76 24 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 29.15 -0.26 27 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 26.47 -0.74 24 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.38 -0.72 24 0 799 0
30DEC26 142.50 C 0.00 0.00 0.00 22.34 -0.72 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 20.41 -0.70 23 0 726 0
30DEC26 147.50 C 18.50 18.50 18.50 18.34 -0.76 23 1 344 0
30DEC26 150.00 C 0.00 0.00 0.00 16.80 -0.64 23 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 15.28 -0.43 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 13.20 -0.56 22 0 227 0
30DEC26 157.50 C 0.00 0.00 0.00 11.63 -0.71 22 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 10.30 -0.61 22 1,110 3,463 +1,110
30DEC26 162.50 C 9.49 9.49 9.49 9.05 -0.59 22 2 816 +2
30DEC26 165.00 C 8.06 8.28 8.06 7.94 -0.53 22 191 1,062 +190
30DEC26 167.50 C 0.00 0.00 0.00 6.98 -0.46 22 0 208 0
30DEC26 170.00 C 0.00 0.00 0.00 6.07 -0.44 22 0 500 0
30DEC26 172.50 C 0.00 0.00 0.00 5.30 -0.37 22 0 287 0
30DEC26 175.00 C 0.00 0.00 0.00 4.56 -0.37 22 0 156 0
30DEC26 177.50 C 0.00 0.00 0.00 3.95 -0.30 22 0 498 0
30DEC26 180.00 C 0.00 0.00 0.00 3.37 -0.30 22 0 188 0
30DEC26 182.50 C 0.00 0.00 0.00 2.90 -0.23 22 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 2.46 -0.22 22 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 2.09 -0.17 22 0 296 0
30DEC26 190.00 C 0.00 0.00 0.00 1.77 -0.16 23 0 229 0
30DEC26 192.50 C 1.55 1.55 1.55 1.49 -0.11 23 3 203 +3
30DEC26 195.00 C 0.00 0.00 0.00 1.27 -0.10 23 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 1.04 -0.17 23 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.89 -0.11 23 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.64 -0.05 23 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.43 -0.03 23 0 628 0
30DEC26 215.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 0.13 -0.01 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 0.05 -0.01 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 0.02 -0.01 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 29 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 91.99 -0.64 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.57 -0.61 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 87.14 -0.62 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.70 -0.90 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.27 -0.62 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.84 -0.62 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.41 -0.62 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.97 -0.63 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 72.55 -0.63 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 70.13 -0.63 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.71 -0.54 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.27 -0.59 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.91 -0.53 28 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 60.49 -0.58 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.12 -0.60 28 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 55.77 -0.61 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 53.40 -0.54 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 51.05 -0.42 28 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 48.70 -0.61 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 46.38 -0.57 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 44.07 -0.57 26 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 41.78 -0.53 26 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 39.56 +0.31 26 0 1,302 0
30MAR27 127.50 C 0.00 0.00 0.00 37.31 -0.53 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 35.10 -0.52 25 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 32.93 -0.57 24 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 31.08 -0.28 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 29.11 -0.97 25 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 27.23 -0.94 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 25.36 -0.91 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 23.64 -0.86 25 0 861 0
30MAR27 147.50 C 20.90 20.90 20.90 21.79 -0.96 24 1 185 +1
30MAR27 150.00 C 0.00 0.00 0.00 20.32 -0.74 25 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 18.78 -0.70 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.27 -0.62 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 15.45 -0.52 24 0 111 0
30MAR27 160.00 C 0.00 0.00 0.00 14.14 -0.48 24 0 226 0
30MAR27 162.50 C 0.00 0.00 0.00 12.95 -0.37 24 0 120 0
30MAR27 165.00 C 0.00 0.00 0.00 11.83 -0.31 24 0 183 0
30MAR27 167.50 C 0.00 0.00 0.00 10.78 -0.39 24 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.91 -0.41 24 0 667 0
30MAR27 172.50 C 0.00 0.00 0.00 9.04 -0.49 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.23 -0.51 24 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.53 -0.56 24 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 6.84 -0.64 24 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 6.20 -0.66 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.66 -0.69 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 5.12 -0.77 25 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.63 -0.79 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.22 -0.76 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.82 -0.83 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.42 -0.89 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.12 -0.86 25 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.54 -0.89 25 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.08 -0.89 25 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.67 -0.89 26 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.38 -0.87 26 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 1.10 -0.85 26 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.91 -0.82 26 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.73 -0.80 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.60 -0.74 26 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.49 -0.71 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.40 -0.69 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.33 -0.68 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.27 -0.62 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.23 -0.59 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.18 -0.58 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.15 -0.54 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.13 -0.50 28 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.10 -0.47 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 77.43 -0.85 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 74.97 -0.86 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.60 -0.58 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.17 -0.60 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 67.77 -0.53 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.38 -0.53 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 63.00 -0.53 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.64 -0.53 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.29 -0.52 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.95 -0.53 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.63 -0.53 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.33 -0.69 16 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 49.04 -0.55 18 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 46.76 -0.50 19 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.52 -0.55 20 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 42.30 -0.50 20 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.11 +0.14 21 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 37.94 -0.56 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.82 -0.58 21 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.76 -0.53 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 31.73 -0.57 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 30.70 -0.49 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.86 -0.51 23 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.13 -0.46 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.46 -0.48 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 23.81 -0.48 23 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.31 -0.47 23 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.82 -0.49 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.41 -0.46 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.57 -0.47 22 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.30 -0.51 23 0 364 0
29JUN27 162.50 C 0.00 0.00 0.00 15.16 -0.47 23 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 14.09 -0.50 23 0 21 0
29JUN27 167.50 C 0.00 0.00 0.00 13.05 -0.50 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.14 -0.46 23 0 18 0
29JUN27 172.50 C 0.00 0.00 0.00 11.29 -0.50 23 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.44 -0.53 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.67 -0.49 23 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.99 -0.53 24 0 37 0
29JUN27 182.50 C 0.00 0.00 0.00 8.32 -0.56 24 0 35 0
29JUN27 185.00 C 0.00 0.00 0.00 7.65 -0.60 24 0 142 0
29JUN27 187.50 C 0.00 0.00 0.00 7.13 -0.54 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.61 -0.57 24 0 49 0
29JUN27 192.50 C 0.00 0.00 0.00 6.09 -0.61 24 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 5.61 -0.60 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.22 -0.56 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.83 -0.60 24 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 4.09 -0.63 25 0 30 0
29JUN27 210.00 C 2.52 2.52 2.52 3.54 -0.58 25 30 31 +30
29JUN27 215.00 C 0.00 0.00 0.00 2.98 -0.64 25 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.59 -0.54 25 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 2.21 -0.58 25 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.89 -0.57 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.64 -0.50 26 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 1.39 -0.54 26 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.21 -0.50 26 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.05 -0.45 26 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 0.89 -0.47 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.78 -0.45 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.69 -0.45 27 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.59 -0.42 27 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.53 -0.40 27 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.47 -0.38 28 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.41 -0.36 28 0 0 0
TOTAL CALL 7,396 132,623 +3,127
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
14AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
14AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
14AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
14AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
14AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
14AUG26 152.50 P 0.08 0.08 0.03 0.03 -0.01 29 54 265 +43
14AUG26 155.00 P 0.14 0.14 0.12 0.11 -0.03 27 69 428 +55
14AUG26 157.50 P 0.37 0.40 0.34 0.34 -0.07 25 25 185 -3
14AUG26 160.00 P 0.85 1.02 0.83 1.02 0.00 24 977 1,319 +894
14AUG26 162.50 P 2.06 2.06 2.06 2.30 +0.15 23 3 497 0
14AUG26 165.00 P 3.90 3.93 3.90 4.23 +0.37 22 2 133 0
14AUG26 167.50 P 0.00 0.00 0.00 6.55 +0.61 0 0 32 0
14AUG26 170.00 P 0.00 0.00 0.00 9.04 +0.77 0 0 65 0
14AUG26 172.50 P 0.00 0.00 0.00 11.70 +0.91 46 0 32 0
14AUG26 175.00 P 0.00 0.00 0.00 14.06 +0.82 36 0 30 0
14AUG26 177.50 P 0.00 0.00 0.00 16.55 +0.81 0 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 19.05 +0.81 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 21.55 +0.81 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 24.05 +0.82 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 26.55 +0.82 48 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 29.05 +0.82 55 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 31.55 +0.78 60 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 34.04 +0.77 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 36.54 +0.76 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 39.04 +0.76 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 41.54 +0.77 0 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 44.04 +0.72 0 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 46.54 +0.77 0 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 49.04 +0.77 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 51.54 +0.75 0 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 54.03 +0.74 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 56.53 +0.76 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 0.02 -0.06 25 0 0 0
21AUG26 147.00 P 0.11 0.11 0.11 0.03 -0.07 25 50 67 +50
21AUG26 148.00 P 0.00 0.00 0.00 0.05 -0.07 25 0 19 0
21AUG26 149.00 P 0.00 0.00 0.00 0.07 -0.09 24 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.10 -0.11 24 0 2 0
21AUG26 152.50 P 0.32 0.32 0.32 0.25 -0.13 24 50 82 +50
21AUG26 155.00 P 0.58 0.58 0.55 0.51 -0.13 23 38 43 +22
21AUG26 157.50 P 0.96 1.03 0.96 1.02 -0.10 22 53 64 +53
21AUG26 160.00 P 1.83 1.88 1.72 1.85 0.00 21 35 35 +31
21AUG26 162.50 P 3.10 3.10 3.10 3.14 +0.21 21 20 50 +20
21AUG26 165.00 P 0.00 0.00 0.00 4.82 +0.50 21 0 5 0
21AUG26 167.50 P 0.00 0.00 0.00 6.86 +0.73 21 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 9.16 +0.44 21 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 11.70 +0.91 27 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 14.06 +0.81 22 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 16.55 +0.81 19 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 19.05 +0.81 24 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 21.55 +0.81 27 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 24.05 +0.82 30 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 26.55 +0.82 33 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 29.05 +0.82 36 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 31.55 +0.77 39 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 34.04 +0.72 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 36.54 +0.76 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 39.04 +0.76 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 41.54 +0.72 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 44.04 +0.72 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 46.54 +0.72 0 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 49.04 +0.76 0 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 51.54 - 0 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 128 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 0.02 0.02 0.01 0.00 48 10 1,398 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,012 0
28AUG26 127.50 P 0.03 0.03 0.03 0.01 0.00 39 64 1,529 +64
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 36 0 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 0.05 0.05 0.05 0.01 0.00 30 9 2,020 -9
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,311 0
28AUG26 140.00 P 0.09 0.15 0.09 0.02 0.00 26 14 2,043 0
28AUG26 142.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 2,263 0
28AUG26 145.00 P 0.21 0.21 0.21 0.09 0.00 25 7 3,097 -2
28AUG26 147.50 P 0.31 0.31 0.31 0.17 -0.01 24 30 1,424 0
28AUG26 150.00 P 0.45 0.45 0.43 0.33 -0.01 24 5 2,560 +4
28AUG26 152.50 P 0.61 0.66 0.58 0.60 -0.01 24 273 1,067 -200
28AUG26 155.00 P 1.00 1.03 0.95 0.98 -0.04 23 207 1,592 +128
28AUG26 157.50 P 1.52 1.65 1.43 1.60 0.00 22 11 1,189 +11
28AUG26 160.00 P 2.30 2.58 2.25 2.51 +0.06 21 108 1,274 +99
28AUG26 162.50 P 3.41 3.41 3.41 3.76 +0.15 21 30 1,487 0
28AUG26 165.00 P 5.13 5.24 5.13 5.35 +0.24 21 13 375 -10
28AUG26 167.50 P 0.00 0.00 0.00 7.07 +0.20 19 0 243 0
28AUG26 170.00 P 9.12 9.12 9.12 9.61 +0.42 24 5 252 +5
28AUG26 172.50 P 0.00 0.00 0.00 11.70 +0.59 21 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 14.10 +0.68 21 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 16.56 +0.74 21 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 19.05 +0.78 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 21.55 +0.80 20 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 24.05 +0.81 24 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 26.55 +0.82 27 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 29.05 +0.82 30 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 31.55 +0.75 32 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 34.04 +0.72 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 36.54 +0.75 0 0 90 0
28AUG26 200.00 P 0.00 0.00 0.00 39.04 +0.76 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 44.04 +0.72 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.04 +0.76 0 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 54.03 +0.74 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 59.02 +0.75 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 64.02 +0.75 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 69.02 +0.71 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 74.02 +0.71 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 79.02 +0.75 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 84.02 +0.75 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 89.02 +0.76 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 94.02 +0.75 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 99.02 +0.75 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 104.00 +0.69 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 109.02 +0.76 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 114.00 +0.72 0 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 119.02 +0.72 0 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 124.01 +0.77 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 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 67 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 59 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 0.02 0.02 0.02 0.01 0.00 54 200 298 -200
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 47 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 0.14 0.14 0.14 0.01 0.00 28 100 1,506 0
29SEP26 122.50 P 0.24 0.24 0.24 0.02 +0.01 28 1 4,959 0
29SEP26 125.00 P 0.24 0.24 0.24 0.03 +0.01 28 30 4,393 -30
29SEP26 127.50 P 0.00 0.00 0.00 0.04 0.00 27 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.06 0.00 26 0 1,482 0
29SEP26 132.50 P 0.34 0.34 0.34 0.10 +0.01 26 13 2,315 0
29SEP26 135.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 2,764 0
29SEP26 137.50 P 0.48 0.48 0.48 0.24 +0.02 25 5 1,843 0
29SEP26 140.00 P 0.58 0.60 0.58 0.36 +0.02 25 12 7,964 0
29SEP26 142.50 P 0.72 0.72 0.72 0.53 +0.03 24 12 1,185 0
29SEP26 145.00 P 0.89 0.90 0.88 0.76 +0.04 24 53 1,219 +50
29SEP26 147.50 P 1.18 1.18 1.12 1.08 +0.05 24 254 1,101 +118
29SEP26 150.00 P 1.45 1.54 1.45 1.49 +0.05 23 14 374 +1
29SEP26 152.50 P 1.96 1.96 1.96 1.96 +0.02 23 3 1,129 0
29SEP26 155.00 P 2.58 2.58 2.58 2.58 +0.04 22 3 605 +2
29SEP26 157.50 P 0.00 0.00 0.00 3.41 +0.10 22 0 926 0
29SEP26 160.00 P 4.25 4.37 4.20 4.47 +0.20 22 18 315 +14
29SEP26 162.50 P 5.49 5.49 5.49 5.64 +0.19 21 54 411 0
29SEP26 165.00 P 0.00 0.00 0.00 7.11 +0.28 21 0 289 0
29SEP26 167.50 P 0.00 0.00 0.00 8.65 +0.22 21 0 261 0
29SEP26 170.00 P 0.00 0.00 0.00 10.53 +0.71 21 0 243 0
29SEP26 172.50 P 0.00 0.00 0.00 12.67 +0.56 22 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.74 +0.44 21 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 16.87 +0.55 21 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 19.19 +0.69 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.60 +0.74 20 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.06 +0.78 20 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.55 +0.81 21 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.05 +0.82 23 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.55 +0.73 24 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.04 +0.72 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.54 +0.72 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.04 +0.72 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.04 +0.72 28 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.04 +0.72 32 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.03 +0.72 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.02 +0.71 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.02 +0.71 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.02 +0.71 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.02 +0.71 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.02 +0.73 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.02 +0.72 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.02 +0.72 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.02 +0.72 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.02 +0.72 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.00 +0.69 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.02 +0.72 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.00 +0.72 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.02 +0.72 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.01 +0.77 0 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 38 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 0.00 28 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 0.00 29 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 0.00 28 0 25 0
29OCT26 117.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 160 0
29OCT26 120.00 P 0.35 0.35 0.35 0.07 0.00 28 1 112 +1
29OCT26 122.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 84 0
29OCT26 125.00 P 0.46 0.46 0.44 0.14 -0.01 27 500 644 +500
29OCT26 127.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 67 0
29OCT26 130.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 223 0
29OCT26 132.50 P 0.00 0.00 0.00 0.39 -0.02 26 0 101 0
29OCT26 135.00 P 0.00 0.00 0.00 0.55 -0.01 26 0 173 0
29OCT26 137.50 P 0.00 0.00 0.00 0.75 -0.01 26 0 305 0
29OCT26 140.00 P 0.00 0.00 0.00 0.99 0.00 25 0 318 0
29OCT26 142.50 P 1.48 1.48 1.48 1.30 -0.01 25 2 231 +2
29OCT26 145.00 P 1.76 1.76 1.76 1.71 +0.02 25 1 370 +1
29OCT26 147.50 P 0.00 0.00 0.00 2.18 +0.03 25 0 404 0
29OCT26 150.00 P 2.70 2.71 2.64 2.72 +0.05 24 21 484 +21
29OCT26 152.50 P 3.27 3.27 3.23 3.34 +0.07 24 3 203 +3
29OCT26 155.00 P 0.00 0.00 0.00 4.09 +0.08 23 0 563 0
29OCT26 157.50 P 0.00 0.00 0.00 4.97 +0.13 23 0 299 0
29OCT26 160.00 P 5.96 5.96 5.96 6.04 +0.15 23 3 258 0
29OCT26 162.50 P 7.02 7.17 6.98 7.25 +0.20 22 31 516 +25
29OCT26 165.00 P 0.00 0.00 0.00 8.62 +0.24 22 0 325 0
29OCT26 167.50 P 0.00 0.00 0.00 10.15 +0.29 22 0 224 0
29OCT26 170.00 P 0.00 0.00 0.00 11.68 -0.03 22 0 229 0
29OCT26 172.50 P 13.30 13.30 13.30 13.68 +0.38 22 2 465 +2
29OCT26 175.00 P 0.00 0.00 0.00 15.58 +0.38 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 17.62 +0.45 22 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 19.75 +0.50 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 21.97 +0.54 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 24.28 +0.61 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.65 +0.66 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.08 +0.71 21 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.55 +0.73 21 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.04 +0.72 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.54 +0.72 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.04 +0.72 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 44.04 +0.72 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.04 +0.72 27 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.03 +0.71 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 59.02 +0.71 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 64.02 +0.71 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 69.02 +0.71 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.02 +0.71 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.02 +0.73 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 84.02 +0.72 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 89.02 +0.72 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 94.02 +0.72 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.02 +0.72 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.00 +0.69 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 109.02 +0.72 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.00 +0.72 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.02 +0.72 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.01 +0.72 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 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 31 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 0.01 -0.01 24 0 25 0
27NOV26 112.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 87 0
27NOV26 122.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.24 -0.05 24 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.35 -0.05 24 0 171 0
27NOV26 132.50 P 0.00 0.00 0.00 0.50 -0.06 24 0 27 0
27NOV26 135.00 P 1.30 1.33 1.30 0.69 -0.07 23 10 105 +5
27NOV26 137.50 P 0.00 0.00 0.00 0.94 -0.06 24 0 132 0
27NOV26 140.00 P 1.79 1.85 1.79 1.27 -0.05 24 7 83 +7
27NOV26 142.50 P 2.17 2.17 2.17 1.66 -0.05 23 30 43 +30
27NOV26 145.00 P 0.00 0.00 0.00 2.13 -0.03 23 0 143 0
27NOV26 147.50 P 0.00 0.00 0.00 2.73 -0.01 23 0 8 0
27NOV26 150.00 P 0.00 0.00 0.00 3.41 +0.03 23 0 34 0
27NOV26 152.50 P 4.39 4.39 4.39 4.20 +0.05 23 30 66 +27
27NOV26 155.00 P 0.00 0.00 0.00 5.14 +0.11 23 0 125 0
27NOV26 157.50 P 0.00 0.00 0.00 6.17 +0.18 24 0 138 0
27NOV26 160.00 P 0.00 0.00 0.00 7.34 +0.20 24 0 76 0
27NOV26 162.50 P 0.00 0.00 0.00 8.65 +0.30 24 0 329 0
27NOV26 165.00 P 9.74 9.89 9.74 10.06 +0.39 24 60 91 +60
27NOV26 167.50 P 11.20 11.20 11.20 11.52 +0.30 23 30 106 +30
27NOV26 170.00 P 0.00 0.00 0.00 13.16 +0.24 24 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.93 +0.36 24 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.51 +0.43 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.44 +0.42 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.49 +0.48 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.58 +0.48 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.78 +0.54 23 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 27.02 +0.55 23 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.35 +0.61 23 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.66 +0.47 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.04 +0.54 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.54 +0.66 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.04 +0.71 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 44.04 +0.72 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.04 +0.72 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.03 +0.71 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.02 +0.71 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 64.02 +0.71 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.02 +0.71 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 74.02 +0.71 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.02 +0.73 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.02 +0.72 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 89.02 +0.72 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 94.02 +0.72 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 99.02 +0.72 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.00 +0.69 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 109.02 +0.72 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 114.00 +0.71 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.02 +0.72 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 124.01 +0.72 0 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 0.02 +0.01 27 0 326 0
30DEC26 105.00 P 0.41 0.41 0.41 0.03 +0.01 27 10 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 405 0
30DEC26 110.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 1,058 0
30DEC26 112.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 3,343 0
30DEC26 120.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 1,886 0
30DEC26 122.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.42 +0.04 25 0 3,716 0
30DEC26 127.50 P 1.17 1.17 1.17 0.57 +0.05 25 1 811 -1
30DEC26 130.00 P 0.00 0.00 0.00 0.74 +0.06 24 0 2,131 0
30DEC26 132.50 P 0.00 0.00 0.00 0.97 +0.07 24 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.24 +0.08 24 0 1,298 0
30DEC26 137.50 P 0.00 0.00 0.00 1.56 +0.07 24 0 451 0
30DEC26 140.00 P 2.37 2.37 2.37 1.97 +0.10 24 100 922 0
30DEC26 142.50 P 0.00 0.00 0.00 2.41 +0.09 24 0 777 0
30DEC26 145.00 P 0.00 0.00 0.00 2.98 +0.11 24 0 1,147 0
30DEC26 147.50 P 0.00 0.00 0.00 3.59 +0.13 24 0 348 0
30DEC26 150.00 P 4.37 4.52 4.37 4.34 +0.14 24 28 1,931 +8
30DEC26 152.50 P 0.00 0.00 0.00 5.15 +0.17 24 0 296 0
30DEC26 155.00 P 0.00 0.00 0.00 6.08 +0.16 23 0 195 0
30DEC26 157.50 P 0.00 0.00 0.00 7.12 +0.20 23 0 163 0
30DEC26 160.00 P 8.10 8.10 8.10 8.25 +0.19 23 5 121 +1
30DEC26 162.50 P 0.00 0.00 0.00 9.52 +0.24 23 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 10.92 +0.32 23 0 44 0
30DEC26 167.50 P 0.00 0.00 0.00 12.39 +0.38 23 0 18 0
30DEC26 170.00 P 0.00 0.00 0.00 13.97 +0.39 23 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 15.66 +0.37 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.18 +0.09 23 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 19.11 +0.52 23 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 21.06 +0.54 23 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 23.12 +0.60 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.23 +0.62 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.42 +0.67 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.65 +0.68 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.04 +0.46 23 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.32 +0.47 23 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.65 +0.50 22 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.04 +0.55 20 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.04 +0.69 22 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.04 +0.72 24 0 6 0
30DEC26 215.00 P 0.00 0.00 0.00 54.03 +0.71 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.02 +0.71 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.02 +0.71 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.02 +0.71 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.02 +0.71 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.02 +0.72 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.02 +0.72 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.02 +0.72 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.02 +0.72 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.02 +0.72 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.00 +0.69 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.02 +0.72 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.00 +0.71 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.02 +0.72 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.01 +0.72 0 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 28 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.04 -0.05 26 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.06 -0.05 26 0 169 0
30MAR27 100.00 P 0.00 0.00 0.00 0.08 -0.07 26 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.12 -0.08 26 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.16 -0.11 26 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.22 -0.11 26 0 503 0
30MAR27 110.00 P 0.00 0.00 0.00 0.29 -0.15 26 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.39 -0.15 26 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.50 -0.18 26 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.66 -0.18 26 0 384 0
30MAR27 120.00 P 1.90 1.90 1.90 0.82 -0.21 26 1 1,163 -1
30MAR27 122.50 P 0.00 0.00 0.00 1.05 -0.21 25 0 138 0
30MAR27 125.00 P 2.34 2.34 2.34 1.29 -0.21 25 5 1,135 +5
30MAR27 127.50 P 2.58 2.58 2.58 1.60 -0.22 25 5 474 +5
30MAR27 130.00 P 0.00 0.00 0.00 1.94 -0.20 25 0 987 0
30MAR27 132.50 P 0.00 0.00 0.00 2.34 -0.21 25 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.80 -0.19 25 0 149 0
30MAR27 137.50 P 0.00 0.00 0.00 3.31 -0.17 25 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.92 -0.13 25 370 622 +370
30MAR27 142.50 P 5.35 5.35 5.35 4.53 -0.10 25 30 451 0
30MAR27 145.00 P 0.00 0.00 0.00 5.30 -0.05 25 0 809 0
30MAR27 147.50 P 0.00 0.00 0.00 6.08 -0.01 25 0 108 0
30MAR27 150.00 P 7.70 7.70 7.70 6.98 +0.08 25 3 475 -2
30MAR27 152.50 P 0.00 0.00 0.00 7.94 +0.12 25 0 275 0
30MAR27 155.00 P 0.00 0.00 0.00 8.95 +0.21 25 0 255 0
30MAR27 157.50 P 10.65 10.65 10.65 10.12 +0.29 25 1 74 +1
30MAR27 160.00 P 0.00 0.00 0.00 11.29 +0.34 25 0 62 0
30MAR27 162.50 P 0.00 0.00 0.00 12.60 +0.45 25 0 121 0
30MAR27 165.00 P 0.00 0.00 0.00 13.98 +0.52 25 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 15.46 +0.46 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.10 +0.42 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.22 +0.34 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.90 +0.31 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.70 +0.26 25 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.51 +0.19 25 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.40 +0.19 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.37 +0.16 25 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 29.36 +0.11 25 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.35 +0.10 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 34.53 +0.12 28 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.74 +0.08 28 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.98 +0.13 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.30 +0.25 29 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 45.96 +0.44 30 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 50.57 +1.52 31 0 2,495 0
30MAR27 215.00 P 0.00 0.00 0.00 55.23 +0.45 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.96 +0.48 32 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.76 +0.51 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.53 +0.46 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.37 +0.49 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.21 +0.51 34 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.06 +0.48 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.02 +0.57 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.02 +0.70 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.02 +0.72 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.00 +0.69 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.02 +0.72 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.00 +0.71 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.02 +0.72 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.01 +0.72 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 46 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.10 -0.05 23 0 11 0
29JUN27 102.50 P 0.00 0.00 0.00 0.15 -0.05 23 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.20 -0.07 23 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.28 -0.05 23 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.38 -0.06 23 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 0.49 -0.05 23 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.64 -0.04 23 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 0.82 -0.02 23 0 136 0
29JUN27 120.00 P 0.00 0.00 0.00 1.04 +0.01 23 0 205 0
29JUN27 122.50 P 0.00 0.00 0.00 1.29 +0.03 23 0 299 0
29JUN27 125.00 P 3.30 3.30 3.30 1.61 +0.11 23 10 112 +10
29JUN27 127.50 P 0.00 0.00 0.00 1.96 +0.14 23 0 66 0
29JUN27 130.00 P 0.00 0.00 0.00 2.37 +0.23 23 0 678 0
29JUN27 132.50 P 4.50 4.50 4.50 2.84 +0.29 23 9 56 +9
29JUN27 135.00 P 0.00 0.00 0.00 3.34 +0.30 23 0 219 0
29JUN27 137.50 P 0.00 0.00 0.00 3.97 +0.34 23 0 60 0
29JUN27 140.00 P 0.00 0.00 0.00 4.60 +0.32 24 0 318 0
29JUN27 142.50 P 0.00 0.00 0.00 5.36 +0.37 24 0 59 0
29JUN27 145.00 P 0.00 0.00 0.00 6.16 +0.35 24 0 74 0
29JUN27 147.50 P 0.00 0.00 0.00 7.01 +0.36 24 0 71 0
29JUN27 150.00 P 0.00 0.00 0.00 8.00 +0.36 24 0 73 0
29JUN27 152.50 P 0.00 0.00 0.00 9.01 +0.34 24 0 91 0
29JUN27 155.00 P 0.00 0.00 0.00 10.11 +0.37 24 0 135 0
29JUN27 157.50 P 12.69 12.69 12.69 11.32 +0.35 24 1 11 0
29JUN27 160.00 P 13.90 13.90 13.90 12.54 +0.32 24 5 138 0
29JUN27 162.50 P 15.15 15.38 15.15 13.89 +0.35 24 92 92 +92
29JUN27 165.00 P 0.00 0.00 0.00 15.31 +0.32 24 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 16.79 +0.33 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.40 +0.36 25 0 11 0
29JUN27 172.50 P 0.00 0.00 0.00 19.49 +0.32 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.13 +0.29 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.86 +0.32 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.68 +0.30 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.51 +0.27 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.23 +0.27 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.28 +0.31 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.35 +0.30 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.43 +0.28 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.58 +0.31 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.79 +0.33 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.02 +0.32 28 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 46.58 +0.36 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 51.29 +0.41 30 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 55.84 +0.46 30 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.44 +0.44 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 65.12 +0.45 31 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 69.84 +0.46 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 74.61 +0.47 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.41 +0.50 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.21 +0.48 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.04 +0.48 30 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.02 +0.61 31 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.02 +0.72 32 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 104.00 +0.69 0 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 109.02 +0.72 34 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.00 +0.71 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.02 +0.72 36 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.01 +0.72 37 0 0 0
TOTAL PUT 4,341 174,425 +2,471
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 2.12 -0.01 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.08 0.00 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.57 -0.01 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.34 0.00 17 0 229 0
28AUG26 6.75 C 0.12 0.14 0.12 0.15 +0.01 18 70 1,260 +60
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 1,714 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 1,705 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.58 0.00 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 0.17 0.17 0.17 0.18 0.00 17 10 243 +10
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 17 0 499 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 18 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 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 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.93 0.00 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.33 0.00 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.08 0.00 19 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.59 0.00 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 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.93 0.00 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.33 0.00 23 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.08 0.00 16 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.60 0.00 17 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.39 0.00 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 +0.01 16 0 26 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.01 18 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 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 0.00 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 0.00 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 -0.01 16 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.01 16 0 400 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 0.00 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 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 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.13 0.00 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.93 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.58 0.00 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.34 +0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 0.00 15 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 0.00 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 0.54 +0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.01 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.01 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 0.00 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 0.00 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 17 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 2.15 +0.01 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.06 +0.02 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.96 +0.01 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.86 +0.01 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.63 +0.02 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.41 +0.03 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 +0.01 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.98 -0.01 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.81 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.63 -0.01 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 -0.01 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.01 17 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.01 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 0.00 18 0 300 0
29JUN27 7.75 C 0.15 0.15 0.15 0.17 0.00 18 5 155 +5
29JUN27 8.00 C 0.00 0.00 0.00 0.13 0.00 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 85 13,687 +75
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 83 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1,240 0
28AUG26 6.50 P 0.01 0.01 0.01 0.02 0.00 20 20 2,745 +20
28AUG26 6.75 P 0.10 0.10 0.09 0.08 0.00 19 50 5,141 +50
28AUG26 7.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 2,452 0
28AUG26 7.25 P 0.00 0.00 0.00 0.45 +0.02 25 0 1,118 0
28AUG26 7.50 P 0.00 0.00 0.00 0.68 0.00 0 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 0.00 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.45 -0.01 58 0 0 0
28AUG26 8.50 P 1.71 1.71 1.71 1.68 -0.03 0 1 1 +1
28AUG26 8.75 P 0.00 0.00 0.00 1.96 0.00 76 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.21 0.00 83 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.46 0.00 89 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.71 0.00 95 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.96 0.00 101 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 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 1,510 0
29SEP26 6.50 P 0.08 0.08 0.08 0.08 +0.01 17 5 1,854 +5
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 16 0 1,351 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.01 17 0 316 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.01 18 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 0.00 16 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 0.00 20 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 -0.01 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 -0.01 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 -0.01 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.54 -0.01 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 -0.01 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.04 -0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.29 -0.01 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 0.00 16 0 644 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 0.00 16 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.37 0.00 16 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.58 0.00 18 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.79 0.00 14 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.04 0.00 17 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.54 -0.01 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.79 -0.01 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.04 -0.01 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.29 -0.01 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.54 -0.01 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.79 -0.01 38 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 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 17 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 0.00 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 0.00 17 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.60 0.00 18 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 0.81 +0.01 17 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.04 0.00 16 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.54 -0.01 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.79 -0.01 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.04 -0.01 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.29 -0.01 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.54 -0.01 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.79 -0.01 35 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 0.00 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 15 0 1,332 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.01 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 0.00 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 0.00 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.01 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 -0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 -0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.79 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.04 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.29 -0.01 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 16 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 0.00 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.01 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.01 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 +0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 -0.01 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 -0.01 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.79 -0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 -0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.54 -0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.79 -0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.04 -0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.29 -0.01 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 401 0
29JUN27 5.75 P 0.09 0.09 0.09 0.09 0.00 18 5 11 +5
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 -0.01 18 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 0.00 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 0.00 18 0 249 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 0.00 19 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 -0.01 17 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 1.35 -0.01 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 0.00 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.84 0.00 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.07 -0.02 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.30 -0.02 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.54 -0.02 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 -0.01 25 0 0 0
TOTAL PUT 81 29,809 +81
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$ 27.280
28AUG26 18.00 C 0.00 0.00 0.00 9.32 -0.09 84 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.82 -0.09 79 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 8.32 -0.09 73 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 7.82 -0.09 68 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.33 -0.08 68 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.33 -0.08 58 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.33 -0.05 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.31 -0.10 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.32 -0.10 27 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.36 -0.11 27 0 90 0
28AUG26 26.00 C 1.40 1.40 1.40 1.50 -0.10 27 3 54 +3
28AUG26 27.00 C 0.79 0.81 0.76 0.84 -0.05 28 47 126 +47
28AUG26 28.00 C 0.00 0.00 0.00 0.38 -0.06 28 0 174 0
28AUG26 29.00 C 0.16 0.16 0.16 0.14 -0.04 27 1 153 +1
28AUG26 30.00 C 0.05 0.05 0.05 0.05 -0.01 28 3 121 -3
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.33 -0.08 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.83 -0.09 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.34 -0.07 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.84 -0.07 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.34 -0.12 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.34 -0.07 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.35 -0.07 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.33 -0.10 27 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.36 -0.10 27 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.45 -0.09 26 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 1.71 -0.09 28 0 152 0
29SEP26 27.00 C 1.05 1.12 1.05 1.10 -0.05 27 30 112 +30
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 223 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 82 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 0.00 27 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 27 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 0 277 0
29SEP26 34.00 C 0.02 0.02 0.02 0.01 0.00 27 15 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 43 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.33 -0.08 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.83 -0.13 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.34 -0.12 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.84 -0.07 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.34 -0.12 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.34 -0.07 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.36 -0.08 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.34 -0.10 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.39 -0.11 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.54 -0.11 25 0 0 0
29OCT26 26.00 C 1.87 1.87 1.87 1.88 -0.07 26 15 38 +15
29OCT26 27.00 C 0.00 0.00 0.00 1.30 -0.07 26 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 0.87 -0.08 26 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.56 -0.06 25 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 26 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 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.34 -0.12 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.84 -0.07 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.34 -0.12 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.35 -0.06 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.38 -0.09 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.37 -0.10 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.47 -0.10 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.70 -0.08 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.08 -0.07 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.55 -0.05 26 0 15 0
27NOV26 28.00 C 1.12 1.12 1.12 1.13 -0.03 26 15 15 +15
27NOV26 29.00 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 26 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 9.33 -0.08 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.85 -0.11 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.34 -0.12 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.84 -0.07 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.34 -0.12 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.36 -0.10 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.41 -0.06 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.42 -0.09 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.59 -0.08 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.87 -0.06 25 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 2.28 -0.06 25 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 1.79 -0.04 26 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.01 26 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 1.00 -0.02 26 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 -0.02 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 -0.01 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 0.00 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 0.00 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 0.00 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 0.00 26 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 26 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 0.00 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 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 29 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 9.33 -0.11 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.85 -0.11 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.36 -0.10 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.89 -0.09 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.43 -0.09 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.52 -0.09 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.66 -0.04 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.72 -0.19 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.00 -0.05 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.34 -0.05 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.75 -0.04 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.31 -0.03 25 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.83 -0.01 25 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.47 -0.03 25 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.16 -0.02 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.91 -0.01 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.70 -0.01 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.54 0.00 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 0.00 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 0.00 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.17 0.00 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.12 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.09 0.00 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 0.00 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.48 -0.05 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.01 -0.05 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.55 -0.05 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.09 -0.05 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.64 -0.04 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.76 -0.05 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.93 -0.04 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.17 -0.05 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.45 -0.05 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.80 -0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.25 -0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.76 -0.02 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.33 -0.02 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.97 -0.01 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.65 0.00 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.36 0.00 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.13 0.00 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 0.93 +0.01 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.76 +0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.64 -0.01 26 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.28 0.00 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.22 0.00 26 0 15 0
TOTAL CALL 129 9,830 +108
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 28 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 0.00 28 0 114 0
28AUG26 26.00 P 0.19 0.19 0.19 0.19 0.00 28 1 220 -1
28AUG26 27.00 P 0.57 0.59 0.49 0.49 -0.01 27 261 656 +237
28AUG26 28.00 P 0.00 0.00 0.00 1.06 +0.03 27 0 275 0
28AUG26 29.00 P 0.00 0.00 0.00 1.83 +0.07 27 0 74 0
28AUG26 30.00 P 0.00 0.00 0.00 2.74 +0.09 27 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.72 +0.10 0 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 4.72 +0.10 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.72 +0.06 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.72 +0.06 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.72 +0.06 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.72 +0.07 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 12.72 +0.07 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.72 +0.06 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 14.72 +0.07 0 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 15.72 +0.06 0 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 16.72 +0.06 0 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 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 229 0
29SEP26 26.00 P 0.63 0.69 0.63 0.64 +0.03 26 409 533 +268
29SEP26 27.00 P 0.00 0.00 0.00 1.09 +0.07 26 0 168 0
29SEP26 28.00 P 0.00 0.00 0.00 1.71 +0.02 26 0 115 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 +0.09 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.32 +0.10 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 +0.10 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.19 +0.06 26 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 +0.07 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.08 +0.13 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.07 +0.09 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.07 +0.11 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.06 -0.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.06 +0.05 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.06 +0.12 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.06 +0.09 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.05 +0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.05 +0.05 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.05 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.05 +0.04 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 0.02 -0.01 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.85 +0.03 25 0 88 0
29OCT26 27.00 P 0.00 0.00 0.00 1.29 +0.03 25 0 103 0
29OCT26 28.00 P 0.00 0.00 0.00 1.90 +0.04 25 0 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.62 +0.06 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.42 +0.06 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.30 +0.08 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.22 +0.07 25 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.10 +0.08 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.08 +0.07 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.07 +0.06 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.06 -0.02 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.06 +0.05 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 0.00 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 0.00 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 0.00 25 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 15 0
27NOV26 25.00 P 0.69 0.69 0.69 0.67 +0.02 25 30 30 +30
27NOV26 26.00 P 0.00 0.00 0.00 1.03 +0.04 25 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 1.47 +0.01 25 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 2.09 +0.06 25 0 7 0
27NOV26 29.00 P 0.00 0.00 0.00 2.77 +0.07 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.55 +0.08 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.39 +0.08 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.29 +0.07 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.16 +0.05 18 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.11 +0.05 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.09 +0.07 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.07 +0.01 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.06 -0.02 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.06 +0.05 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 0.02 +0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 +0.02 25 0 157 0
30DEC26 26.00 P 0.00 0.00 0.00 1.16 0.00 25 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 +0.03 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 2.20 +0.04 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.92 +0.08 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.66 +0.08 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.48 +0.10 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.31 +0.08 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.21 +0.09 23 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.15 +0.05 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.11 +0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.07 -0.01 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.06 +0.05 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.06 +0.05 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.06 +0.09 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.05 +0.05 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.05 +0.05 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.05 -0.02 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.05 +0.04 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.02 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.09 +0.02 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.48 +0.02 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.98 +0.05 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.54 +0.06 24 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 3.21 +0.09 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 +0.09 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.68 +0.09 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.47 +0.03 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.33 +0.03 23 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.23 +0.05 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.16 +0.03 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.12 +0.06 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.09 +0.01 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.08 +0.07 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.07 +0.06 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.06 +0.05 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.05 +0.05 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.05 +0.05 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.05 -0.02 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.05 +0.04 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.87 +0.05 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 +0.06 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.57 +0.07 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.01 +0.08 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 +0.09 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.09 +0.09 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.73 +0.10 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.43 +0.11 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.17 +0.11 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.97 +0.11 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.78 +0.08 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.62 +0.05 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.48 +0.04 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.37 +0.04 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.26 +0.10 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.18 +0.05 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.13 +0.06 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.09 +0.05 0 0 0 0
TOTAL PUT 701 7,875 +534
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$ 5.840
28AUG26 4.20 C 0.00 0.00 0.00 1.65 -0.06 71 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.55 -0.06 66 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.45 -0.06 61 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.35 -0.06 57 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.25 -0.06 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.15 -0.06 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.05 -0.06 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.95 -0.06 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.85 -0.06 35 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.61 -0.06 34 0 50 0
28AUG26 5.50 C 0.39 0.40 0.39 0.38 -0.07 29 45 93 -45
28AUG26 5.75 C 0.00 0.00 0.00 0.22 -0.07 33 0 2,240 0
28AUG26 6.00 C 0.15 0.15 0.13 0.11 -0.05 34 21 1,514 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.03 35 0 248 0
28AUG26 6.50 C 0.04 0.04 0.04 0.02 -0.02 36 111 322 +78
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 167 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.66 -0.06 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.55 -0.07 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.45 -0.07 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.36 -0.06 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.25 -0.07 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.17 -0.06 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 -0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.98 -0.05 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.86 -0.08 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.67 -0.06 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 -0.05 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 -0.04 31 0 1,211 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 2,216 0
29SEP26 6.25 C 0.16 0.16 0.15 0.14 -0.03 33 18 1,556 +3
29SEP26 6.50 C 0.11 0.11 0.11 0.09 -0.02 34 15 347 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 679 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 36 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.67 -0.06 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.57 -0.06 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.48 -0.06 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.39 -0.05 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.30 -0.04 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.20 -0.05 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.11 -0.04 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.99 -0.07 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.91 -0.08 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.21 -0.04 32 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 35 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.51 -0.03 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.42 -0.02 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.32 -0.03 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.23 -0.03 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.95 -0.06 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.78 -0.04 31 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.48 -0.04 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.71 -0.05 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.61 -0.07 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.54 -0.02 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.42 -0.08 29 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.36 -0.02 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.02 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 -0.07 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.03 33 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 -0.03 33 0 288 0
30DEC26 6.50 C 0.29 0.29 0.29 0.28 -0.01 34 9 216 -2
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.02 33 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 33 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 34 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 34 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 34 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.77 -0.06 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.68 -0.06 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.60 -0.06 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 -0.06 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.44 -0.05 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.36 -0.06 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 -0.06 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 -0.06 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.97 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 -0.03 32 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 -0.04 33 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 -0.05 33 0 166 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.04 33 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.03 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.03 33 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.02 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.64 -0.06 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.57 -0.05 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.49 -0.05 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.41 -0.06 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.34 -0.05 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.27 -0.05 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.20 -0.05 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.04 -0.05 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 -0.05 33 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.79 -0.05 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.68 -0.03 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 -0.03 33 0 45 0
29JUN27 6.50 C 0.57 0.57 0.57 0.48 -0.03 32 6 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.41 -0.02 33 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.03 32 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.02 32 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.02 32 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 121 0
TOTAL CALL 225 29,381 +49
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 52 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 43 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 579 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 0.00 34 0 435 0
28AUG26 5.75 P 0.12 0.13 0.12 0.13 +0.01 35 26 867 -21
28AUG26 6.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 463 0
28AUG26 6.25 P 0.00 0.00 0.00 0.46 +0.03 37 6 659 -6
28AUG26 6.50 P 0.00 0.00 0.00 0.68 +0.03 39 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.94 +0.06 53 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.17 +0.05 51 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.42 +0.06 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.66 +0.06 0 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.91 +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 45 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 195 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 31 0 937 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 407 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.02 33 0 2,172 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.02 34 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.03 34 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 +0.04 35 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 +0.04 37 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.05 41 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.43 +0.04 41 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.71 +0.09 54 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.93 +0.07 50 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.41 +0.06 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.91 +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 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 +0.01 34 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 +0.01 34 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 +0.01 32 0 50 0
29OCT26 5.50 P 0.17 0.17 0.17 0.19 +0.01 32 5 58 0
29OCT26 5.75 P 0.00 0.00 0.00 0.30 +0.02 33 0 530 0
29OCT26 6.00 P 0.00 0.00 0.00 0.44 +0.02 34 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 +0.02 34 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.79 +0.03 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.00 +0.04 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.22 +0.04 37 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.46 +0.05 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.71 +0.05 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.93 +0.05 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.18 +0.06 45 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.43 +0.07 48 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 47 0
27NOV26 5.25 P 0.00 0.00 0.00 0.16 +0.01 33 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 3 0
27NOV26 5.75 P 0.00 0.00 0.00 0.35 +0.02 32 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.51 +0.04 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.67 +0.03 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.84 +0.03 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.26 +0.04 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.47 +0.03 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.71 +0.04 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.96 +0.04 42 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.19 +0.03 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.43 +0.04 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 31 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 31 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 33 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 33 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.02 32 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.02 32 0 137 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.03 33 0 230 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 +0.02 33 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 +0.03 34 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.04 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.29 +0.05 36 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 +0.05 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 +0.04 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 +0.05 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 +0.05 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.43 +0.03 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.17 +0.04 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.91 +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 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.01 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.01 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.01 32 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 0.00 32 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.01 32 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 +0.01 31 0 130 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.02 32 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 +0.02 32 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.03 33 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 +0.02 33 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 +0.03 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 +0.04 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 +0.04 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.79 +0.04 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.01 +0.04 36 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 +0.04 38 0 35 0
30MAR27 8.25 P 0.00 0.00 0.00 2.43 +0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 +0.03 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.19 +0.06 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.67 +0.06 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 +0.06 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 0.00 31 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 0.00 31 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 +0.01 32 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 0.00 32 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 +0.01 32 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 +0.01 31 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 +0.01 31 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 +0.01 31 0 23 0
29JUN27 5.00 P 0.29 0.29 0.29 0.35 +0.01 31 10 84 +10
29JUN27 5.25 P 0.00 0.00 0.00 0.46 +0.02 31 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.02 31 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 +0.02 31 0 3 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 +0.03 31 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 +0.02 30 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 +0.03 30 0 45 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 +0.03 30 0 60 0
29JUN27 7.00 P 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.79 +0.05 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.99 +0.04 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.20 +0.04 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.36 +0.04 26 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 +0.05 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.87 +0.05 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.10 +0.05 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.33 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.56 +0.05 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.80 +0.06 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.04 +0.06 33 0 0 0
TOTAL PUT 47 19,503 -17
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$ 133.300
28AUG26 85.00 C 0.00 0.00 0.00 48.51 -4.23 93 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 46.06 -4.23 93 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.45 -4.24 71 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 41.32 -4.29 98 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.85 -3.78 93 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 36.01 -4.68 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.88 -4.25 82 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 31.83 -4.28 89 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 30.07 -3.47 98 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 27.40 -4.26 88 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 25.70 -3.74 94 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 24.37 -2.56 102 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 22.29 -3.53 99 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 20.44 -2.79 98 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.26 -3.91 93 0 18 0
28AUG26 122.50 C 0.00 0.00 0.00 16.65 -3.82 93 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.13 -3.15 93 0 18 0
28AUG26 127.50 C 0.00 0.00 0.00 13.71 -3.09 93 0 40 0
28AUG26 130.00 C 13.72 14.70 12.33 12.18 -3.38 91 12 83 +5
28AUG26 132.50 C 11.50 13.50 10.90 11.18 -3.28 93 29 16 +8
28AUG26 135.00 C 10.88 10.88 10.50 10.12 -2.82 94 4 52 +3
28AUG26 137.50 C 11.48 11.48 10.80 9.23 -2.77 95 7 34 +2
28AUG26 140.00 C 9.83 10.48 8.25 8.24 -2.57 95 76 300 +47
28AUG26 142.50 C 8.53 8.53 7.36 7.34 -2.73 95 5 56 -1
28AUG26 145.00 C 7.46 8.37 7.07 6.52 -2.56 95 4 199 +2
28AUG26 147.50 C 6.42 6.42 6.42 5.77 -2.58 94 2 94 -2
28AUG26 150.00 C 6.50 6.50 5.53 5.10 -2.42 94 5 161 +3
28AUG26 152.50 C 6.16 6.16 5.20 4.49 -2.27 94 6 65 +1
28AUG26 155.00 C 5.18 5.18 5.18 3.95 -2.12 94 15 95 0
28AUG26 157.50 C 0.00 0.00 0.00 3.46 -1.97 94 0 56 0
28AUG26 160.00 C 4.50 4.50 3.89 3.03 -1.83 94 7 175 +4
28AUG26 162.50 C 4.00 4.50 3.90 2.65 -1.69 94 3 90 0
28AUG26 165.00 C 0.00 0.00 0.00 2.31 -1.55 94 0 48 0
28AUG26 167.50 C 0.00 0.00 0.00 2.01 -1.43 94 0 48 0
28AUG26 170.00 C 3.00 3.45 2.60 1.74 -1.31 94 12 118 0
28AUG26 172.50 C 2.50 2.50 2.50 1.51 -1.20 94 1 516 +1
28AUG26 175.00 C 0.00 0.00 0.00 1.31 -1.09 94 0 35 0
28AUG26 177.50 C 1.94 1.94 1.94 1.13 -0.99 94 1 41 0
28AUG26 180.00 C 0.00 0.00 0.00 0.97 -0.90 93 0 63 0
28AUG26 182.50 C 1.99 1.99 1.84 0.84 -0.81 94 2 23 +1
28AUG26 185.00 C 0.00 0.00 0.00 0.72 -0.74 93 0 64 0
28AUG26 187.50 C 0.00 0.00 0.00 0.62 -0.66 93 0 30 0
28AUG26 190.00 C 1.55 1.55 1.40 0.53 -0.60 93 7 196 +6
28AUG26 192.50 C 0.00 0.00 0.00 0.45 -0.54 93 0 36 0
28AUG26 195.00 C 0.00 0.00 0.00 0.39 -0.48 93 0 64 0
28AUG26 197.50 C 0.00 0.00 0.00 0.33 -0.43 93 0 46 0
28AUG26 200.00 C 0.85 0.85 0.85 0.28 -0.39 93 3 64 -3
28AUG26 205.00 C 0.84 0.84 0.84 0.20 -0.31 93 1 56 0
28AUG26 210.00 C 0.00 0.00 0.00 0.15 -0.24 94 3 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.11 -0.18 94 3 26 -3
28AUG26 220.00 C 0.46 0.46 0.46 0.08 -0.14 94 1 47 +1
28AUG26 225.00 C 0.00 0.00 0.00 0.06 -0.11 94 0 49 0
28AUG26 230.00 C 0.36 0.36 0.36 0.04 -0.09 94 1 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.03 -0.07 94 0 18 0
28AUG26 240.00 C 0.26 0.26 0.26 0.02 -0.05 93 1 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 -0.05 91 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 -0.02 96 0 17 0
28AUG26 260.00 C 0.15 0.15 0.15 0.01 -0.01 99 1 125 -1
29SEP26 37.00 C 0.00 0.00 0.00 96.45 -4.20 109 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 95.45 -4.20 94 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 94.45 -4.21 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 93.46 -4.20 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 92.46 -4.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 91.47 -4.20 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 90.47 -4.20 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 89.47 -4.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 88.48 -4.20 90 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 87.48 -4.21 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 86.49 -4.20 90 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 85.49 -4.21 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 84.50 -4.20 89 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 83.50 -4.21 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 81.02 -4.20 87 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 78.53 -4.21 83 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 76.06 -4.20 86 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 73.58 -4.21 85 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 71.12 -4.21 86 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 68.66 -4.21 85 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 66.22 -4.21 85 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.79 -4.21 85 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.24 -3.94 77 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 58.99 -4.09 85 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.63 -3.63 85 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 54.36 -3.65 87 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 51.56 -4.10 74 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 48.90 -4.61 64 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 47.56 -3.72 86 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.06 -3.52 81 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 43.37 -2.90 87 0 0 0
29SEP26 95.00 C 40.50 40.50 40.50 41.14 -3.20 85 1 5 0
29SEP26 97.50 C 0.00 0.00 0.00 39.15 -2.81 86 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 36.50 -3.67 79 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 34.62 -3.44 80 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 32.86 -3.73 81 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 31.80 -2.64 87 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 29.76 -2.96 85 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 28.10 -2.96 85 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 26.58 -2.87 85 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 25.07 -2.84 85 0 8 0
29SEP26 120.00 C 0.00 0.00 0.00 23.80 -2.62 86 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 22.07 -2.92 85 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 20.75 -2.87 85 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 19.57 -2.80 85 0 150 0
29SEP26 130.00 C 18.23 18.23 18.23 18.02 -4.34 83 2 177 0
29SEP26 132.50 C 17.61 17.61 17.61 17.14 -3.16 85 2 74 0
29SEP26 135.00 C 16.86 16.86 16.86 16.12 -2.99 85 3 129 0
29SEP26 137.50 C 0.00 0.00 0.00 15.22 -2.81 86 0 83 0
29SEP26 140.00 C 14.35 14.35 14.35 14.25 -2.93 86 1 15 0
29SEP26 142.50 C 14.55 14.55 14.55 13.49 -2.68 87 2 14 +2
29SEP26 145.00 C 12.74 12.79 12.74 12.72 -2.56 87 3 24 +1
29SEP26 147.50 C 12.04 12.04 12.04 11.87 -2.55 87 1 17 +1
29SEP26 150.00 C 11.40 12.00 11.40 11.07 -2.58 87 3 145 +1
29SEP26 152.50 C 10.70 10.70 10.70 10.32 -2.58 87 2 25 +2
29SEP26 155.00 C 0.00 0.00 0.00 9.62 -2.48 87 0 37 0
29SEP26 157.50 C 10.50 10.50 9.57 8.95 -2.40 87 55 55 +53
29SEP26 160.00 C 0.00 0.00 0.00 8.33 -2.31 87 0 43 0
29SEP26 162.50 C 0.00 0.00 0.00 7.75 -2.21 87 0 115 0
29SEP26 165.00 C 0.00 0.00 0.00 7.21 -2.12 87 0 91 0
29SEP26 167.50 C 0.00 0.00 0.00 6.70 -2.03 87 0 43 0
29SEP26 170.00 C 7.39 7.39 7.38 6.22 -1.95 86 7 45 +6
29SEP26 172.50 C 0.00 0.00 0.00 5.78 -1.86 86 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 5.36 -1.79 86 0 47 0
29SEP26 177.50 C 6.38 6.38 6.38 4.98 -1.70 86 2 9 -2
29SEP26 180.00 C 5.80 5.80 5.80 4.62 -1.62 86 1 35 0
29SEP26 182.50 C 5.72 5.72 5.50 4.28 -1.55 86 14 72 -2
29SEP26 185.00 C 0.00 0.00 0.00 3.97 -1.48 86 0 57 0
29SEP26 187.50 C 5.00 5.00 5.00 3.68 -1.40 86 1 409 +1
29SEP26 190.00 C 0.00 0.00 0.00 3.40 -1.35 86 0 135 0
29SEP26 192.50 C 4.22 4.22 4.22 3.15 -1.28 86 1 57 0
29SEP26 195.00 C 0.00 0.00 0.00 2.92 -1.21 86 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 2.70 -1.15 86 0 0 0
29SEP26 200.00 C 3.60 3.60 3.60 2.50 -1.09 86 1 129 0
29SEP26 205.00 C 3.25 3.25 3.21 2.14 -0.98 86 2 43 0
29SEP26 210.00 C 2.92 2.92 2.92 1.83 -0.88 86 1 11 -1
29SEP26 215.00 C 0.00 0.00 0.00 1.56 -0.80 86 0 53 0
29SEP26 220.00 C 0.00 0.00 0.00 1.34 -0.70 86 0 26 0
29SEP26 225.00 C 0.00 0.00 0.00 1.14 -0.63 86 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.97 -0.57 86 0 83 0
29SEP26 235.00 C 0.00 0.00 0.00 0.83 -0.50 86 0 51 0
29SEP26 240.00 C 1.69 1.69 1.69 0.71 -0.44 86 1 20 +1
29SEP26 245.00 C 0.00 0.00 0.00 0.60 -0.40 86 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.51 -0.36 86 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 0.44 -0.31 86 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.37 -0.28 86 0 26 0
29SEP26 265.00 C 1.13 1.13 1.13 0.32 -0.24 86 1 18 +1
29SEP26 270.00 C 1.19 1.19 1.00 0.27 -0.22 86 16 16 0
29SEP26 275.00 C 1.10 1.11 1.10 0.23 -0.19 86 17 71 +17
29OCT26 85.00 C 0.00 0.00 0.00 50.91 -3.51 79 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 48.57 -3.74 77 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 47.25 -3.14 84 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 45.30 -2.46 84 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 43.28 -2.67 83 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 40.61 -3.16 77 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 39.56 -3.33 82 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 37.50 -3.51 80 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 36.21 -2.23 83 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 34.15 -2.63 81 0 0 0
29OCT26 110.00 C 32.50 32.50 32.50 31.78 -3.65 76 1 136 +1
29OCT26 112.50 C 0.00 0.00 0.00 30.47 -3.41 78 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 29.49 -2.87 80 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 28.08 -2.66 80 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 26.61 -2.68 80 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 25.63 -2.42 82 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 24.13 -2.96 81 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 23.24 -2.16 82 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 21.62 -2.67 80 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.59 -3.40 80 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.09 -2.46 83 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 19.19 -2.36 83 0 10 0
29OCT26 140.00 C 0.00 0.00 0.00 18.33 -2.30 84 0 1 0
29OCT26 142.50 C 0.00 0.00 0.00 17.45 -2.29 84 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 16.39 -2.50 83 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 15.67 -2.41 83 0 0 0
29OCT26 150.00 C 15.80 15.80 15.80 14.85 -2.28 83 2 28 +2
29OCT26 152.50 C 0.00 0.00 0.00 14.06 -2.32 83 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 13.32 -2.26 83 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 12.61 -2.18 83 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 11.93 -2.12 83 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 11.29 -2.04 83 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 10.68 -1.98 83 0 60 0
29OCT26 167.50 C 0.00 0.00 0.00 10.10 -1.91 83 0 21 0
29OCT26 170.00 C 0.00 0.00 0.00 9.56 -1.83 83 0 22 0
29OCT26 172.50 C 0.00 0.00 0.00 9.03 -1.78 83 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 8.54 -1.71 83 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 7.84 -1.88 82 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 7.41 -1.81 82 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 7.00 -1.74 82 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 6.62 -1.67 82 0 48 0
29OCT26 187.50 C 0.00 0.00 0.00 6.25 -1.60 82 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 5.91 -1.53 82 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 5.58 -1.47 82 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 5.27 -1.42 82 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 4.98 -1.35 82 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 4.70 -1.30 82 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 4.19 -1.20 82 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 3.74 -1.09 82 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 3.33 -1.01 82 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 2.97 -0.92 82 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 2.65 -0.84 82 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 2.36 -0.77 82 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 2.10 -0.71 82 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 1.88 -0.64 82 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 1.67 -0.59 82 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 1.49 -0.48 82 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 1.33 -0.44 82 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 1.19 -0.40 82 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 1.06 -0.36 82 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.94 -0.34 82 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.84 -0.31 82 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.75 -0.28 82 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.67 -0.26 82 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.60 -0.23 82 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 0.54 -0.21 82 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.48 -0.19 82 0 5 0
27NOV26 85.00 C 0.00 0.00 0.00 52.23 -4.27 78 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 50.07 -4.15 76 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 48.19 -3.27 77 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 46.33 -3.86 77 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 44.90 -3.18 79 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 42.78 -3.18 77 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 40.78 -3.50 76 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 39.79 -3.41 79 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 38.02 -2.91 79 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 36.47 -3.20 79 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.75 -2.89 78 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 33.31 -2.98 78 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 31.95 -2.92 78 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 30.89 -2.68 79 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 29.59 -2.66 79 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 28.35 -2.47 79 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 27.22 -2.56 80 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 26.12 -2.53 80 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 24.75 -2.76 79 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 23.76 -3.43 79 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 23.36 -2.36 82 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 22.46 -2.29 82 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.61 -2.33 82 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.59 -2.38 82 0 15 0
27NOV26 145.00 C 19.64 20.02 19.64 19.87 -2.36 83 4 4 +4
27NOV26 147.50 C 19.09 19.26 18.91 19.00 -2.31 82 9 24 +9
27NOV26 150.00 C 18.10 18.53 18.10 18.16 -2.50 82 5 5 +5
27NOV26 152.50 C 17.47 17.47 17.47 17.37 -2.42 82 2 2 +2
27NOV26 155.00 C 16.83 16.83 16.83 16.60 -2.36 82 1 1 +1
27NOV26 157.50 C 0.00 0.00 0.00 15.87 -2.05 82 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 15.16 -2.07 82 0 13 0
27NOV26 162.50 C 0.00 0.00 0.00 14.49 -2.18 82 0 0 0
27NOV26 165.00 C 14.56 14.56 14.56 13.85 -2.11 82 2 2 +2
27NOV26 167.50 C 0.00 0.00 0.00 13.23 -2.06 82 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 12.64 -2.00 82 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 12.08 -1.94 82 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 11.54 -1.88 82 0 0 0
27NOV26 177.50 C 13.28 13.28 13.28 11.02 -1.83 82 15 31 0
27NOV26 180.00 C 12.30 12.30 12.30 10.53 -1.77 82 29 29 +29
27NOV26 182.50 C 0.00 0.00 0.00 10.06 -1.72 82 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 9.61 -1.67 82 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 9.18 -1.62 82 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 8.76 -1.58 82 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 8.37 -1.52 82 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 8.00 -1.47 82 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 7.64 -1.43 81 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 7.29 -1.39 81 0 0 0
27NOV26 205.00 C 8.59 9.28 8.59 6.66 -1.29 81 30 75 +15
27NOV26 210.00 C 0.00 0.00 0.00 6.07 -1.22 81 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 5.54 -1.14 81 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 5.06 -1.06 81 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 4.61 -1.00 81 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 4.21 -0.94 81 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 3.85 -0.87 81 0 117 0
27NOV26 240.00 C 0.00 0.00 0.00 3.41 -0.92 81 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.21 -0.76 81 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 2.84 -0.80 81 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 2.60 -0.74 81 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.38 -0.69 81 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.24 -0.57 81 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.99 -0.59 81 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.82 -0.55 81 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 1.66 -0.52 81 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 1.52 -0.48 81 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 1.39 -0.45 81 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 1.28 -0.41 81 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 1.17 -0.39 81 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 86.06 -4.20 77 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 85.10 -4.20 77 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 84.15 -4.19 77 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 81.77 -4.20 77 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 79.42 -4.19 77 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 77.09 -4.19 77 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 74.80 -4.17 77 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 72.53 -4.16 77 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 70.29 -4.16 77 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 68.09 -4.14 77 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.93 -4.13 77 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.80 -4.12 77 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.43 -4.18 75 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.33 -4.42 74 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.14 -4.26 73 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 54.93 -4.51 72 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.48 -3.97 75 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.42 -4.51 74 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.24 -4.12 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.62 -3.89 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.82 -3.72 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.48 -3.50 75 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.98 -3.13 76 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 41.58 -2.60 76 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 40.02 -2.64 76 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 38.34 -3.05 76 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 37.14 -3.45 76 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 35.65 -2.69 76 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 34.33 -2.90 76 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 33.07 -3.07 76 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.06 -3.08 77 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 30.92 -2.30 78 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 29.28 -3.35 76 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 28.22 -3.29 76 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 27.41 -3.03 77 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 26.44 -2.90 77 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 25.42 -3.05 77 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 24.54 -2.71 78 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 23.58 -2.92 78 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 22.85 -2.77 78 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 22.07 -2.70 78 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 21.32 -2.75 79 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 20.60 -2.71 79 0 226 0
30DEC26 152.50 C 0.00 0.00 0.00 19.84 -2.65 79 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 19.06 -2.69 79 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 18.32 -2.65 79 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 17.60 -2.59 79 0 153 0
30DEC26 162.50 C 0.00 0.00 0.00 16.92 -2.53 79 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.25 -2.48 79 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 15.62 -2.42 79 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.01 -2.37 79 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 14.42 -2.31 79 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 13.85 -2.27 79 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 13.31 -2.21 79 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 12.79 -2.16 79 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 12.29 -2.11 78 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.81 -2.06 78 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 11.35 -2.00 78 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 10.90 -1.96 78 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 10.48 -1.91 78 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 10.07 -1.86 78 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 9.68 -1.81 78 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 9.30 -1.77 78 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 8.59 -1.68 78 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 7.93 -1.60 78 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 7.33 -1.52 78 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 6.77 -1.44 78 0 16 0
30DEC26 225.00 C 0.00 0.00 0.00 6.26 -1.37 78 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 5.79 -1.29 78 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 5.35 -1.23 78 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 4.81 -1.30 77 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 4.58 -1.10 78 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 4.24 -1.04 78 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 3.92 -0.99 78 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.63 -0.94 78 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 3.27 -0.98 77 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.12 -0.83 78 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.89 -0.79 78 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.60 -0.82 77 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.48 -0.71 78 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.30 -0.67 78 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 2.07 -0.70 77 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.92 -0.66 77 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 1.66 -0.58 77 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 1.43 -0.52 77 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.24 -0.46 77 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.07 -0.41 77 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.96 -0.34 78 0 67 0
30MAR27 55.00 C 0.00 0.00 0.00 80.79 -4.11 76 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 78.65 -4.09 76 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 76.54 -4.07 76 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 74.46 -4.05 76 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 72.43 -4.03 76 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 70.44 -4.00 76 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 68.49 -3.98 76 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.59 -3.94 76 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.72 -3.92 76 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.90 -3.88 76 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.12 -3.85 76 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.39 -3.81 76 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.70 -3.77 76 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.05 -3.73 76 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.44 -3.70 76 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 52.87 -3.66 76 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.35 -3.62 76 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.86 -3.58 76 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.42 -3.54 76 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 47.02 -3.49 76 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 45.19 -2.92 74 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 43.90 -2.91 74 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 42.59 -2.84 74 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 41.78 -3.32 76 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.56 -3.28 76 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 39.38 -3.23 76 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.24 -3.18 76 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 37.12 -3.14 76 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 35.95 -2.69 75 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.01 -2.61 76 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 33.87 -3.28 75 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 33.18 -2.51 76 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 32.36 -2.35 76 0 32 0
30MAR27 137.50 C 32.50 33.46 31.53 31.16 -3.16 76 3 47 +2
30MAR27 140.00 C 0.00 0.00 0.00 30.32 -2.94 76 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 29.54 -2.92 76 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 28.74 -2.90 76 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 28.01 -2.84 77 0 16 0
30MAR27 150.00 C 0.00 0.00 0.00 27.29 -2.81 77 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 26.63 -2.74 77 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 25.97 -2.74 77 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.34 -2.58 77 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.98 -3.17 76 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 23.90 -2.50 77 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 23.22 -2.45 77 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 22.56 -2.41 77 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 21.92 -2.36 77 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 21.29 -2.33 77 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.69 -2.28 77 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 20.10 -2.25 77 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 19.54 -2.20 77 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.99 -2.16 77 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.45 -2.12 77 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.93 -2.09 77 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.43 -2.05 77 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 16.94 -2.01 77 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 16.47 -1.97 77 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 16.01 -1.94 77 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 15.57 -1.90 77 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 14.72 -1.83 77 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 13.92 -1.76 77 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 13.17 -1.70 77 0 0 0
30MAR27 220.00 C 14.89 14.89 14.89 12.46 -1.64 77 30 210 +30
30MAR27 225.00 C 0.00 0.00 0.00 11.80 -1.57 77 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 11.17 -1.51 77 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 10.58 -1.45 77 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.02 -1.40 76 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.50 -1.35 76 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.00 -1.30 76 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.53 -1.25 76 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.09 -1.21 76 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.68 -1.16 76 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.29 -1.11 76 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.92 -1.07 76 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 6.57 -1.03 76 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.24 -0.99 76 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.93 -0.95 76 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 5.63 -0.92 76 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 5.35 -0.89 76 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 51.29 -3.65 74 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 50.08 -3.59 74 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.88 -3.59 74 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.68 -3.60 74 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.48 -3.60 74 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.27 -3.61 74 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.20 -3.49 74 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.19 -3.36 74 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.18 -3.37 74 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.17 -3.37 74 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 39.94 -3.60 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.09 -3.44 74 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 38.18 -3.17 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 37.35 -3.13 75 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 36.54 -3.10 75 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 35.76 -3.06 75 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 35.00 -3.03 75 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.26 -3.00 75 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.78 -2.74 76 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.08 -2.71 76 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 32.19 -3.05 76 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 31.58 -2.92 76 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 30.98 -2.86 76 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 30.34 -2.86 76 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 29.66 -2.86 76 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 28.99 -2.86 76 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.31 -2.87 76 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 26.83 -2.79 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 26.82 -2.15 76 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 26.29 -2.03 76 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.66 -2.01 76 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 25.14 -1.88 76 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 24.62 -1.75 76 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 23.40 -2.96 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 23.39 -1.95 75 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 23.06 -2.27 76 0 8 0
29JUN27 192.50 C 23.93 23.93 23.93 22.54 -2.53 76 1 3 0
29JUN27 195.00 C 0.00 0.00 0.00 22.02 -2.53 76 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 21.50 -2.53 76 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 20.98 -2.54 76 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 20.03 -2.46 76 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 19.25 -2.20 76 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 18.47 -2.16 75 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 17.70 -2.16 75 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 16.92 -2.17 75 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 16.14 -2.18 75 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 15.41 -2.14 75 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 14.41 -2.36 74 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 14.28 -1.33 75 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 13.32 -1.75 74 2 1 -2
29JUN27 255.00 C 0.00 0.00 0.00 12.77 -1.76 74 2 0 -2
29JUN27 260.00 C 0.00 0.00 0.00 12.23 -1.75 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 11.68 -1.76 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 11.15 -1.75 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 10.77 -1.59 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 10.39 -1.43 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 10.01 -1.41 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 9.63 -1.41 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 9.24 -1.42 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 8.86 -1.43 74 0 16 0
TOTAL CALL 490 13,001 +253
28AUG26 85.00 P 0.00 0.00 0.00 0.09 -0.02 93 0 84 0
28AUG26 87.50 P 0.00 0.00 0.00 0.14 -0.02 93 0 12 0
28AUG26 90.00 P 0.11 0.11 0.11 0.20 -0.03 92 2 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.29 -0.03 93 0 35 0
28AUG26 95.00 P 0.00 0.00 0.00 0.41 -0.03 92 0 22 0
28AUG26 97.50 P 0.00 0.00 0.00 0.57 -0.02 92 0 53 0
28AUG26 100.00 P 0.61 0.61 0.61 0.76 -0.03 92 1 156 +1
28AUG26 102.50 P 1.02 1.02 0.80 1.02 0.00 92 6 97 +1
28AUG26 105.00 P 0.00 0.00 0.00 1.31 +0.01 92 0 61 0
28AUG26 107.50 P 0.00 0.00 0.00 1.69 +0.03 92 0 5 0
28AUG26 110.00 P 1.79 1.79 1.78 2.12 +0.08 92 3 142 0
28AUG26 112.50 P 2.08 2.23 2.08 2.63 +0.10 92 17 43 +14
28AUG26 115.00 P 0.00 0.00 0.00 3.23 +0.18 92 0 76 0
28AUG26 117.50 P 0.00 0.00 0.00 3.89 +0.20 91 0 55 0
28AUG26 120.00 P 4.32 5.00 4.00 4.68 +0.32 91 19 103 0
28AUG26 122.50 P 5.36 5.47 5.36 5.51 +0.36 91 17 67 +14
28AUG26 125.00 P 6.10 7.00 5.49 6.49 +0.50 91 39 159 -17
28AUG26 127.50 P 7.35 7.35 6.32 7.59 +0.65 91 20 103 0
28AUG26 130.00 P 9.30 9.30 7.50 8.86 +0.90 92 21 87 +3
28AUG26 132.50 P 10.85 10.85 9.45 10.15 +1.02 93 30 45 +14
28AUG26 135.00 P 12.24 12.24 10.00 11.75 +1.38 94 51 187 +49
28AUG26 137.50 P 13.24 13.24 13.21 13.21 +1.32 95 3 67 +1
28AUG26 140.00 P 15.60 15.60 15.60 14.85 +1.45 96 2 117 0
28AUG26 142.50 P 0.00 0.00 0.00 16.61 +1.63 97 0 78 0
28AUG26 145.00 P 0.00 0.00 0.00 18.19 +1.67 96 0 134 0
28AUG26 147.50 P 0.00 0.00 0.00 19.73 +1.57 94 0 42 0
28AUG26 150.00 P 22.50 22.50 22.10 20.81 +0.91 86 5 67 0
28AUG26 152.50 P 0.00 0.00 0.00 24.10 +2.71 100 0 63 0
28AUG26 155.00 P 0.00 0.00 0.00 25.52 +1.62 94 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 28.02 +2.20 100 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 29.55 +1.88 94 0 54 0
28AUG26 162.50 P 0.00 0.00 0.00 32.00 +2.28 98 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 34.42 +2.44 102 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 36.89 +2.74 106 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 38.89 +2.57 103 0 36 0
28AUG26 172.50 P 0.00 0.00 0.00 41.71 +3.29 111 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 43.77 +2.93 109 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 45.08 +2.87 92 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 48.34 +2.89 110 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 50.33 +2.51 104 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 53.04 +3.48 111 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 55.07 +3.28 104 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 58.04 +3.40 118 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 60.18 +3.72 113 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 62.30 +2.76 106 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 64.52 +3.23 99 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 67.46 +3.39 116 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 72.18 +3.55 113 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 76.84 +3.17 102 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 81.92 +3.42 111 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 86.85 +4.05 111 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 91.70 +4.02 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 96.70 +3.86 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 101.70 +3.95 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 106.70 +4.12 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 111.91 +4.36 135 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 116.70 +4.13 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 121.70 +4.07 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 126.70 +4.20 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 87 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 86 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 0.00 86 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 0.00 86 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 0.00 86 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 -0.01 85 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 -0.01 85 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.30 +0.01 86 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.38 -0.01 85 0 62 0
29SEP26 77.50 P 0.00 0.00 0.00 0.51 0.00 85 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.66 0.00 85 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 0.85 +0.01 85 0 32 0
29SEP26 85.00 P 0.00 0.00 0.00 1.10 +0.01 85 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 1.34 +0.01 85 0 42 0
29SEP26 90.00 P 1.45 1.45 1.45 1.64 +0.05 85 2 346 +2
29SEP26 92.50 P 0.00 0.00 0.00 1.99 +0.09 85 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 2.40 +0.10 85 0 16 0
29SEP26 97.50 P 2.27 2.27 2.27 2.82 +0.10 85 15 42 0
29SEP26 100.00 P 2.60 2.60 2.60 3.36 +0.17 84 1 59 0
29SEP26 102.50 P 0.00 0.00 0.00 3.91 +0.17 84 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 4.54 +0.25 84 0 19 0
29SEP26 107.50 P 0.00 0.00 0.00 5.24 +0.29 84 0 40 0
29SEP26 110.00 P 0.00 0.00 0.00 5.94 +0.29 84 0 58 0
29SEP26 112.50 P 6.28 6.28 6.28 6.79 +0.43 84 1 100 0
29SEP26 115.00 P 7.30 7.30 7.26 7.66 +0.45 84 6 82 0
29SEP26 117.50 P 0.00 0.00 0.00 8.54 +0.44 84 0 164 0
29SEP26 120.00 P 9.30 9.30 9.30 9.60 +0.62 84 9 189 +2
29SEP26 122.50 P 10.80 10.80 10.45 10.66 +0.66 83 6 49 +2
29SEP26 125.00 P 12.08 12.08 11.00 11.78 +0.71 84 5 94 +2
29SEP26 127.50 P 0.00 0.00 0.00 13.11 +0.97 84 0 73 0
29SEP26 130.00 P 14.50 14.50 14.50 14.50 +0.97 85 2 199 +2
29SEP26 132.50 P 0.00 0.00 0.00 15.86 +1.13 85 0 26 0
29SEP26 135.00 P 0.00 0.00 0.00 17.41 +1.11 86 0 74 0
29SEP26 137.50 P 18.09 18.09 18.09 18.96 +1.21 86 2 111 0
29SEP26 140.00 P 19.65 19.65 19.65 20.66 +1.37 87 2 37 0
29SEP26 142.50 P 0.00 0.00 0.00 22.32 +1.41 88 0 55 0
29SEP26 145.00 P 0.00 0.00 0.00 23.95 +1.48 87 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 25.83 +1.68 88 0 26 0
29SEP26 150.00 P 27.70 27.70 27.70 27.64 +1.96 89 2 23 0
29SEP26 152.50 P 29.56 29.56 29.56 29.46 +1.96 90 2 97 0
29SEP26 155.00 P 0.00 0.00 0.00 31.12 +1.79 88 0 55 0
29SEP26 157.50 P 0.00 0.00 0.00 32.36 +1.23 85 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 34.81 +1.66 88 0 89 0
29SEP26 162.50 P 0.00 0.00 0.00 36.75 +1.57 89 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 38.82 +1.73 89 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 40.41 +1.40 87 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 42.15 +1.08 85 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 44.37 +1.23 86 0 38 0
29SEP26 175.00 P 0.00 0.00 0.00 47.17 +1.96 91 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 49.42 +2.14 91 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 51.42 +2.01 91 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 53.52 +1.92 90 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 56.06 +2.26 93 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 58.42 +2.42 94 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 60.55 +2.35 94 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 62.97 +2.50 95 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 65.04 +2.29 94 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 67.35 +2.27 95 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 69.70 +2.69 95 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 74.14 +2.71 94 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 78.76 +2.05 94 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 83.84 +3.48 98 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.16 +2.26 94 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 93.05 +2.68 96 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.27 +3.26 102 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.68 +3.26 97 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 107.66 +3.56 99 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 112.25 +2.79 94 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 117.23 +3.27 97 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 122.18 +3.59 98 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.87 +2.97 92 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 131.72 +2.80 85 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 136.95 +2.90 99 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.70 +3.09 0 0 0 0
29OCT26 85.00 P 1.75 1.75 1.75 2.27 +0.20 82 2 27 +2
29OCT26 87.50 P 0.00 0.00 0.00 2.71 +0.26 82 0 0 0
29OCT26 90.00 P 2.60 2.60 2.60 3.16 +0.26 82 1 1 0
29OCT26 92.50 P 0.00 0.00 0.00 3.69 +0.35 82 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 4.27 +0.39 82 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 4.85 +0.52 82 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 5.39 +0.49 81 0 18 0
29OCT26 102.50 P 0.00 0.00 0.00 6.11 +0.53 80 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.84 +0.53 80 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 7.67 +0.63 80 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.57 +0.73 80 9 10 +9
29OCT26 112.50 P 0.00 0.00 0.00 9.47 +0.73 80 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 10.42 +0.77 80 9 14 +9
29OCT26 117.50 P 0.00 0.00 0.00 11.51 +0.96 80 0 24 0
29OCT26 120.00 P 0.00 0.00 0.00 12.60 +0.97 80 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 13.68 +0.96 80 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 14.89 +0.85 80 0 2 0
29OCT26 127.50 P 0.00 0.00 0.00 16.17 +1.03 80 0 8 0
29OCT26 130.00 P 0.00 0.00 0.00 17.57 +1.12 80 0 24 0
29OCT26 132.50 P 0.00 0.00 0.00 19.03 +1.20 80 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 20.53 +1.27 81 0 34 0
29OCT26 137.50 P 0.00 0.00 0.00 22.06 +1.32 81 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 23.54 +1.28 81 0 28 0
29OCT26 142.50 P 0.00 0.00 0.00 25.07 +1.12 81 0 10 0
29OCT26 145.00 P 0.00 0.00 0.00 26.76 +0.79 81 0 24 0
29OCT26 147.50 P 0.00 0.00 0.00 28.48 +0.91 81 0 34 0
29OCT26 150.00 P 0.00 0.00 0.00 30.25 +1.01 81 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 32.00 +1.00 82 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 33.77 +1.02 82 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 35.73 +1.22 82 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.87 +1.60 83 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 39.73 +1.57 83 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 41.79 +1.70 84 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 43.76 +1.74 84 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 45.80 +1.85 85 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 47.74 +1.85 85 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 49.63 +1.72 84 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 52.22 +2.23 86 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 54.30 +2.23 87 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 56.00 +1.84 85 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 58.27 +2.03 86 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 60.47 +2.13 86 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 62.87 +2.33 88 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 64.63 +1.88 86 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 66.81 +1.85 86 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 69.52 +2.34 89 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 71.28 +2.00 86 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 75.76 +2.01 86 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 80.34 +2.26 87 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 84.96 +1.77 87 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 89.38 +1.99 86 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 94.01 +1.56 86 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 99.36 +2.83 91 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 103.68 +2.89 88 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 108.42 +2.81 89 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 113.61 +2.98 93 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 118.57 +3.25 94 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 123.07 +2.79 91 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 127.44 +2.29 86 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 132.60 +2.84 90 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 137.28 +2.15 88 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 142.79 +3.36 97 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 147.06 +2.97 88 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 151.80 +2.93 82 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 157.05 +3.53 91 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 162.40 +3.94 98 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 167.05 +2.80 94 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.44 +0.25 80 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 3.98 +0.23 80 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.56 +0.37 80 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 5.15 +0.37 80 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.82 +0.45 80 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.56 +0.52 79 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.31 +0.52 79 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.07 +0.54 79 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.99 +0.71 79 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.92 +0.72 79 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.84 +0.72 79 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.82 +0.75 79 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.93 +0.87 79 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 14.04 +0.95 79 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 15.16 +0.96 79 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 16.31 +0.96 79 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 17.61 +0.96 79 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 18.92 +0.95 78 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 20.34 +1.01 79 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 21.82 +1.11 79 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 23.35 +1.18 79 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 25.02 +1.30 80 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.64 +1.38 80 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.18 +1.34 80 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 29.89 +1.31 81 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 31.62 +1.15 81 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 33.41 +1.24 81 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 34.97 +1.04 81 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 37.00 +1.22 82 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 38.85 +1.33 82 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.79 +1.42 83 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 42.69 +1.54 83 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.62 +1.64 83 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.60 +1.67 83 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.58 +1.70 83 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.59 +1.76 84 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.58 +1.80 84 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 54.66 +1.93 84 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 56.75 +2.04 85 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 58.82 +2.01 85 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 60.92 +2.02 85 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 62.84 +1.84 84 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 64.81 +1.71 84 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 67.17 +1.96 85 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 69.27 +1.96 85 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 71.24 +1.77 84 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 73.42 +1.73 84 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.11 +1.97 86 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 82.66 +2.11 87 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 86.83 +2.08 86 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 91.42 +1.71 86 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 96.36 +2.74 88 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 100.97 +2.01 89 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 105.28 +1.69 87 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 110.11 +1.92 88 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 114.93 +1.97 89 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 120.12 +2.60 93 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 124.44 +2.39 90 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 129.11 +2.31 90 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 134.07 +3.50 92 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 138.52 +3.03 89 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 143.66 +4.23 92 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 148.44 +3.54 92 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 153.04 +2.40 90 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 158.07 +3.48 92 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 162.87 +3.02 92 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 168.19 +3.63 96 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 +0.01 77 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.01 77 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 +0.01 77 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 +0.01 77 0 16 0
30DEC26 55.00 P 0.44 0.44 0.44 0.50 +0.02 77 1 5 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.65 +0.03 77 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.82 +0.03 77 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.02 +0.05 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.27 +0.05 77 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.52 +0.05 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.86 +0.15 77 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.20 +0.15 77 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.49 +0.10 77 0 1 0
30DEC26 77.50 P 2.50 2.50 2.50 2.95 +0.15 77 10 11 +9
30DEC26 80.00 P 0.00 0.00 0.00 3.40 +0.14 77 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.88 +0.16 77 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.47 +0.23 76 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 5.07 +0.23 76 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.67 +0.23 76 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 6.39 +0.35 76 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 7.15 +0.35 76 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.91 +0.35 76 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.69 +0.37 76 0 36 0
30DEC26 102.50 P 0.00 0.00 0.00 9.63 +0.52 76 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 10.57 +0.52 76 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 11.51 +0.52 76 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.46 +0.53 76 0 70 0
30DEC26 112.50 P 0.00 0.00 0.00 13.59 +0.71 76 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 14.71 +0.72 76 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.84 +0.72 76 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 16.97 +0.72 76 0 611 0
30DEC26 122.50 P 0.00 0.00 0.00 18.31 +0.87 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 19.69 +0.94 76 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 21.11 +1.00 76 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.58 +1.10 76 0 118 0
30DEC26 132.50 P 0.00 0.00 0.00 24.08 +1.13 77 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 25.64 +1.23 77 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 27.17 +1.21 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.81 +1.29 77 0 518 0
30DEC26 142.50 P 0.00 0.00 0.00 30.48 +1.21 78 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 32.37 +1.45 79 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 33.73 +1.13 78 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 35.56 +1.21 78 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 37.20 +0.76 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 39.33 +1.09 79 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 41.19 +1.35 79 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 43.06 +1.24 80 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 44.87 +1.25 80 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.55 +1.14 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.68 +1.46 80 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 50.56 +1.38 80 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 52.63 +1.49 80 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 54.56 +1.46 80 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 56.58 +1.51 81 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.66 +1.62 81 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 60.69 +1.68 81 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 62.77 +1.78 81 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.88 +1.78 82 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 66.94 +1.73 82 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 69.20 +1.88 82 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.19 +1.76 82 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 73.47 +1.93 83 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.48 +1.82 83 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 79.82 +1.87 83 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 84.22 +1.80 83 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.94 +2.10 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.35 +2.65 84 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 97.94 +2.81 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 102.49 +2.02 86 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 107.06 +2.87 86 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 111.69 +2.62 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 116.31 +2.01 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 120.88 +2.87 86 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 125.49 +1.95 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 130.26 +2.32 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 135.08 +2.26 87 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 139.69 +1.98 87 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 144.60 +3.18 88 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 149.05 +2.86 87 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 154.08 +2.97 88 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.85 +2.63 88 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.92 +3.22 90 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.44 +3.29 88 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 178.07 +2.69 88 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 187.99 +3.15 90 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 197.88 +3.42 92 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 207.86 +5.20 94 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 217.60 +5.02 94 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.49 +0.09 76 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.78 +0.11 76 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.16 +0.15 76 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.53 +0.14 76 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.94 +0.18 76 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.44 +0.23 76 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.94 +0.22 76 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.45 +0.23 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.09 +0.34 76 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.75 +0.34 76 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.40 +0.52 76 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.09 +0.37 76 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.91 +0.48 76 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.74 +0.48 76 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.57 +0.49 76 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 10.40 +0.49 76 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.06 +0.32 74 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.04 +0.30 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.42 +0.67 76 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 14.44 +0.67 76 0 0 0
30MAR27 105.00 P 15.00 15.00 15.00 15.03 +0.69 74 1 153 +1
30MAR27 107.50 P 0.00 0.00 0.00 16.20 +0.86 74 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 17.37 +0.85 74 0 425 0
30MAR27 112.50 P 0.00 0.00 0.00 18.71 +0.88 74 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 19.94 +0.86 75 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 20.90 +0.47 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.22 +0.79 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.59 +0.92 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.98 +0.91 74 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 26.46 +0.97 74 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.98 +1.03 74 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 29.53 +1.08 75 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.10 +1.11 75 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 32.77 +1.21 75 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.43 +1.28 75 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.12 +1.19 75 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.84 +1.24 76 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 39.41 +1.11 75 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 41.17 +1.14 76 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 42.96 +1.15 76 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 44.73 +1.15 76 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 46.57 +1.21 76 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.44 +1.30 76 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 50.59 +1.00 77 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.49 +1.07 77 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.46 +1.78 78 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 56.18 +1.36 78 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 58.31 +1.38 78 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 60.32 +1.54 78 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 62.26 +1.52 78 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 64.31 +1.57 79 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 66.34 +1.91 79 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 68.37 +1.86 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 70.42 +1.95 79 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 72.46 +1.73 79 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 75.02 +2.29 81 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 76.62 +1.88 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.66 +1.91 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 80.80 +1.95 80 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 85.06 +1.96 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 89.31 +1.91 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 93.59 +1.90 81 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 97.87 +1.88 81 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 102.27 +1.93 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 106.60 +2.11 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 111.04 +4.85 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 115.52 +4.94 82 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 120.25 +5.27 82 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 124.70 +5.30 82 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 127.04 +3.17 76 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 131.62 +3.18 76 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 136.21 +3.19 76 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 140.81 +3.10 76 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 145.42 +3.23 76 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 150.11 +3.32 76 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 154.83 +3.43 76 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 159.56 +3.34 76 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 164.29 +3.48 76 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 169.03 +3.50 76 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.03 +0.57 74 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.28 +0.63 74 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.52 +0.62 74 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.77 +0.62 74 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.08 +0.68 74 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.27 +0.62 74 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.04 +0.13 73 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 26.47 +0.28 73 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.93 +0.84 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.44 +0.91 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.95 +0.94 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.51 +0.99 74 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.07 +1.01 74 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.68 +1.06 74 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 37.42 +1.21 74 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.10 +1.27 74 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.81 +1.19 74 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 42.52 +1.21 75 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 44.85 +1.83 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.57 +1.75 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 48.36 +2.17 76 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.21 +2.37 77 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 52.06 +1.77 77 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 53.87 +1.87 77 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 55.56 +1.58 76 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.71 +1.69 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 59.55 +1.64 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.55 +2.07 78 0 3 0
29JUN27 172.50 P 62.87 62.87 62.87 63.45 +1.93 78 15 31 +15
29JUN27 175.00 P 0.00 0.00 0.00 64.72 +1.15 77 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 66.79 +1.27 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.54 +1.07 77 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 70.88 +1.43 77 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 71.31 -0.23 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 74.71 +3.16 77 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 75.24 +1.81 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 77.21 +1.82 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 79.18 +1.82 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 81.15 +1.82 74 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 83.12 +1.82 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 87.17 +1.92 74 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 91.36 +2.15 74 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 95.55 +2.18 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 99.75 +2.19 74 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 103.96 +2.20 74 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 108.19 +2.22 74 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 112.46 +2.27 74 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 116.88 +2.46 74 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 121.29 +2.56 74 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 125.72 +2.57 74 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 130.15 +2.58 74 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 134.59 +2.59 74 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 139.05 +2.61 74 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 143.53 +2.65 74 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 148.13 +2.79 74 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 152.73 +2.92 74 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 157.34 +2.95 74 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 161.95 +2.96 74 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 166.57 +2.97 74 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 171.20 +2.99 74 0 0 0
TOTAL PUT 339 13,249 +136
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$ 5.100
28AUG26 2.70 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 2.00 0.00 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.81 +0.01 96 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.71 +0.01 90 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.61 +0.01 84 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.51 +0.01 78 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.41 0.00 72 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.31 0.00 67 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.22 +0.01 75 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.10 -0.02 0 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 1.01 -0.02 51 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.92 +0.01 57 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.83 0.00 58 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 0.00 62 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.68 0.00 67 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.61 -0.03 69 0 884 0
28AUG26 4.70 C 0.00 0.00 0.00 0.55 +0.01 72 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.49 +0.01 73 0 167 0
28AUG26 4.90 C 0.00 0.00 0.00 0.42 0.00 71 0 234 0
28AUG26 5.00 C 0.00 0.00 0.00 0.37 +0.01 72 0 353 0
28AUG26 5.25 C 0.24 0.24 0.24 0.25 -0.01 71 29 549 -29
28AUG26 5.50 C 0.17 0.18 0.17 0.18 0.00 74 30 442 +25
28AUG26 5.75 C 0.12 0.12 0.12 0.12 0.00 75 5 348 +4
28AUG26 6.00 C 0.08 0.08 0.08 0.07 -0.01 73 2 496 -2
28AUG26 6.25 C 0.05 0.05 0.05 0.05 0.00 76 9 605 -9
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 76 0 264 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 78 0 226 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 196 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 241 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.02 +0.01 67 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.92 0.00 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.82 0.00 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.73 +0.01 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.63 0.00 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.32 -0.04 40 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.23 -0.01 44 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.15 -0.01 50 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 -0.01 52 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 0.00 55 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 -0.01 55 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 -0.01 56 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.01 58 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 +0.01 61 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.01 61 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.01 62 0 424 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 0.00 60 0 70 0
29SEP26 5.00 C 0.51 0.51 0.51 0.51 -0.01 60 1 261 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 0.00 62 0 2,397 0
29SEP26 5.50 C 0.31 0.31 0.31 0.32 0.00 63 1 482 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.01 63 0 224 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.01 63 0 2,733 0
29SEP26 6.25 C 0.16 0.16 0.16 0.14 -0.01 63 16 454 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 62 0 705 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.01 63 0 58 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 64 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 62 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 62 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 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 74 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 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 82 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.94 0.00 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.76 0.00 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.63 0.00 42 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.55 +0.01 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.46 +0.01 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.37 0.00 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.29 0.00 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.21 -0.01 51 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.14 -0.01 53 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.07 -0.01 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.00 -0.01 55 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.94 0.00 56 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.87 -0.01 55 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.82 0.00 57 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.76 -0.01 57 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.71 -0.01 57 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.67 0.00 59 0 108 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 -0.01 58 0 50 0
29OCT26 5.25 C 0.00 0.00 0.00 0.51 0.00 59 0 105 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 0.00 59 0 130 0
29OCT26 5.75 C 0.34 0.34 0.34 0.34 -0.01 59 30 147 +30
29OCT26 6.00 C 0.00 0.00 0.00 0.28 -0.01 60 0 319 0
29OCT26 6.25 C 0.00 0.00 0.00 0.23 -0.01 61 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 -0.01 60 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 -0.01 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 1 0
27NOV26 4.10 C 0.00 0.00 0.00 1.20 -0.01 53 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.13 -0.01 53 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.07 -0.01 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.01 -0.01 55 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.95 -0.01 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.89 -0.01 55 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.84 -0.01 56 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.78 -0.02 55 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.74 -0.01 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.70 0.00 57 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 0.58 -0.02 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 0.00 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.43 0.00 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.36 -0.01 59 0 30 0
27NOV26 6.25 C 0.00 0.00 0.00 0.30 -0.02 59 0 30 0
27NOV26 6.50 C 0.27 0.27 0.27 0.25 -0.02 59 30 540 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.21 -0.01 59 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.17 -0.02 58 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 -0.01 58 0 0 0
27NOV26 7.50 C 0.15 0.15 0.15 0.12 -0.01 59 120 135 +120
30DEC26 2.70 C 0.00 0.00 0.00 2.45 0.00 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.35 0.00 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.26 0.00 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.17 0.00 56 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 2.08 0.00 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.99 -0.01 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.91 0.00 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.82 -0.01 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.74 -0.01 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.66 -0.01 56 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.55 +0.01 51 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.47 0.00 51 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.40 0.00 52 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 -0.01 51 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.26 -0.01 53 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 0.00 53 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 0.00 54 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 0.00 54 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.01 54 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 -0.01 54 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 -0.01 54 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 -0.01 55 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.81 -0.02 55 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 -0.01 55 0 5,035 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 -0.02 55 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 -0.01 55 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 0.00 56 0 160 0
30DEC26 6.00 C 0.44 0.44 0.44 0.43 -0.01 57 20 10,526 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.38 0.00 58 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 -0.01 57 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.02 57 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.02 57 0 260 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.01 58 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.01 58 0 57 0
30DEC26 7.75 C 0.17 0.17 0.17 0.14 -0.01 57 20 63 +20
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 57 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 57 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 58 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 57 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 55 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 51 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 61 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 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.50 +0.01 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.41 0.00 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.32 0.00 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.24 0.00 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.16 0.00 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 2.08 0.00 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 2.00 0.00 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.92 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.85 0.00 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.77 0.00 54 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.70 0.00 54 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.63 -0.01 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.57 0.00 55 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.50 -0.01 54 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.44 0.00 55 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 0.00 55 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.32 -0.01 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.01 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 -0.01 55 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 0.00 55 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.11 0.00 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 -0.04 53 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 -0.01 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 -0.01 53 0 74 0
30MAR27 5.25 C 0.85 0.85 0.84 0.84 0.00 53 30 894 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.77 0.00 55 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 -0.01 55 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 0.00 55 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 0.00 56 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.01 55 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.01 56 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.01 55 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 0.00 56 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 0.00 56 0 284 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.01 55 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.01 55 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.01 55 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.01 55 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 0.15 -0.01 55 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 55 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 0.00 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 0.00 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.47 0.00 54 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.39 0.00 54 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.31 0.00 54 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.23 0.00 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.16 0.00 54 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 2.09 0.00 54 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 2.01 -0.01 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.94 -0.01 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.88 0.00 54 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.81 0.00 54 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.75 0.00 54 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.69 0.00 54 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.62 -0.01 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.57 0.00 54 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.51 -0.01 54 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 0.00 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 -0.01 54 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.35 -0.01 54 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.30 -0.01 54 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 0.00 52 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 -0.01 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 0.00 52 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 0.00 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 0.00 53 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 0.00 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 0.00 54 0 418 0
29JUN27 6.00 C 0.00 0.00 0.00 0.78 0.00 54 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 0.00 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 -0.01 55 0 51 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 0.00 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.49 -0.01 55 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 -0.01 55 0 25 0
TOTAL CALL 343 49,310 +241
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 148 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 133 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 192 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 74 0 113 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 75 0 284 0
28AUG26 4.20 P 0.05 0.05 0.05 0.04 0.00 74 2 77 -2
28AUG26 4.30 P 0.00 0.00 0.00 0.05 -0.01 72 0 189 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.01 73 0 134 0
28AUG26 4.50 P 0.09 0.09 0.09 0.09 -0.01 73 13 180 0
28AUG26 4.60 P 0.12 0.12 0.12 0.11 -0.02 71 1 341 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 -0.02 71 0 210 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 -0.01 72 0 585 0
28AUG26 4.90 P 0.00 0.00 0.00 0.22 -0.02 72 0 123 0
28AUG26 5.00 P 0.28 0.28 0.26 0.27 -0.01 73 4 291 0
28AUG26 5.25 P 0.00 0.00 0.00 0.41 -0.01 74 0 113 0
28AUG26 5.50 P 0.00 0.00 0.00 0.57 -0.02 73 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.78 -0.01 79 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.99 -0.01 82 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.22 -0.01 87 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.46 -0.01 94 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.71 0.00 103 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.94 -0.03 103 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.18 -0.03 105 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.43 -0.03 113 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.68 -0.04 120 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.93 -0.03 127 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.18 -0.03 133 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 63 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 64 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 64 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 0.00 64 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 0.00 63 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 181 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 62 0 452 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.01 61 0 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.02 61 0 148 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.01 61 0 428 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.01 61 0 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 -0.02 60 0 65 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 -0.02 61 0 477 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.02 62 0 298 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 -0.03 61 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 -0.02 63 0 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.02 63 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 -0.02 64 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.03 63 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 -0.02 65 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.02 68 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 -0.02 70 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.02 72 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.01 76 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 -0.01 81 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.01 84 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.02 86 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 -0.03 88 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 -0.02 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 -0.03 94 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.68 -0.04 90 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 3.91 -0.05 83 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.16 -0.03 86 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.42 -0.03 96 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.66 -0.04 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.40 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.90 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.40 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.90 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.40 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.90 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.40 -0.01 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 59 0 32 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 61 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 61 0 75 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 0.00 61 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 0.00 60 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 -0.01 58 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 -0.01 58 0 25 0
29OCT26 4.00 P 0.12 0.12 0.12 0.12 -0.01 58 15 23 +15
29OCT26 4.10 P 0.00 0.00 0.00 0.15 -0.01 59 0 24 0
29OCT26 4.20 P 0.17 0.17 0.17 0.17 -0.01 58 15 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
29OCT26 4.40 P 0.23 0.23 0.23 0.23 -0.02 58 115 152 +102
29OCT26 4.50 P 0.00 0.00 0.00 0.27 -0.01 59 0 65 0
29OCT26 4.60 P 0.00 0.00 0.00 0.31 -0.01 59 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.35 -0.02 59 0 87 0
29OCT26 4.80 P 0.00 0.00 0.00 0.39 -0.03 58 0 52 0
29OCT26 4.90 P 0.00 0.00 0.00 0.44 -0.03 59 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 -0.03 59 0 19 0
29OCT26 5.25 P 0.00 0.00 0.00 0.64 -0.03 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.99 -0.02 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.18 -0.01 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.38 -0.02 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.59 -0.02 66 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.81 -0.01 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.04 -0.01 69 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.27 -0.02 71 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.51 -0.01 73 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.23 -0.01 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.30 -0.02 58 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.34 -0.02 58 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.38 -0.02 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.43 -0.02 59 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 -0.03 58 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.53 -0.02 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 -0.03 59 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 -0.02 60 0 15 0
27NOV26 5.50 P 0.00 0.00 0.00 0.88 -0.03 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.06 -0.01 61 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.25 -0.02 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.44 -0.02 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.65 -0.02 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.86 -0.02 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.08 -0.02 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.31 -0.02 67 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.54 -0.02 68 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 57 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 56 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.01 55 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 56 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 56 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 56 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 56 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.01 56 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 56 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.01 57 0 732 0
30DEC26 4.20 P 0.28 0.28 0.28 0.28 -0.02 56 20 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.01 57 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.02 57 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.02 57 0 130 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.03 56 0 89 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.02 57 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.02 57 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.03 57 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.02 58 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 -0.02 58 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 -0.02 59 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 -0.02 59 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.02 60 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.03 60 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 -0.02 62 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 -0.02 61 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 -0.02 63 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 -0.02 64 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.02 65 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.81 -0.02 66 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 -0.03 67 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.28 -0.02 69 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 -0.03 60 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.68 -0.04 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.91 -0.05 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 -0.03 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.42 -0.03 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.66 -0.04 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.40 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.90 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.40 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.90 -0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.40 -0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.90 -0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.40 -0.01 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 0.00 55 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 -0.01 55 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 -0.01 55 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 -0.01 55 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 -0.01 55 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 -0.01 54 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 -0.01 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 -0.01 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.02 55 0 60 0
30MAR27 4.60 P 0.58 0.58 0.58 0.59 -0.02 55 15 45 +15
30MAR27 4.70 P 0.00 0.00 0.00 0.64 -0.02 56 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 -0.02 55 0 30 0
30MAR27 4.90 P 0.74 0.74 0.74 0.75 -0.02 56 15 165 +15
30MAR27 5.00 P 0.00 0.00 0.00 0.80 -0.02 56 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 -0.02 56 0 40 0
30MAR27 5.50 P 1.10 1.10 1.10 1.11 -0.02 56 15 205 +15
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.02 57 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 -0.01 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 -0.02 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 -0.02 56 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 -0.03 56 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 -0.02 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 -0.01 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 -0.01 54 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 -0.01 55 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.04 -0.03 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.28 -0.02 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.49 -0.01 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.72 -0.01 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.96 -0.01 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.19 -0.01 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.43 -0.02 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.67 -0.03 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.91 -0.05 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.40 -0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.90 -0.01 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 53 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 0.00 54 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.01 54 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 -0.01 54 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 -0.01 54 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 -0.01 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.38 -0.01 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.42 -0.01 53 0 75 0
29JUN27 4.10 P 0.00 0.00 0.00 0.45 -0.02 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 -0.02 53 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 -0.02 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 -0.02 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.65 -0.02 54 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.70 -0.02 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.75 -0.02 54 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 -0.02 54 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.86 -0.02 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.92 -0.02 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.07 -0.02 55 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.23 -0.02 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 -0.02 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 -0.02 55 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 -0.02 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.90 -0.01 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.09 -0.01 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 -0.02 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.49 -0.01 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.69 -0.02 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.90 -0.02 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.12 -0.01 54 0 0 0
TOTAL PUT 230 35,039 +160
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 64.65 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.16 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.67 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.18 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.69 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.20 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.71 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.22 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.73 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.24 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.75 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.26 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.77 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.28 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.79 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.30 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.81 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.32 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.83 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.34 -0.01 9 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.85 -0.01 8 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.36 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.87 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.38 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.93 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.68 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.04 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.26 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 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 25.76 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.29 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.82 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.35 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.88 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.41 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.94 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.51 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.19 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.10 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.41 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.23 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.53 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.01 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 48 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 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 25 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 16 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 0.29 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.23 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.22 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.65 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.60 0.00 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$ 95.550
28AUG26 50.00 C 0.00 0.00 0.00 46.01 -2.02 170 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 43.64 -1.70 168 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 41.09 -1.91 153 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 38.52 -2.07 138 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.19 -1.63 137 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.92 -1.45 138 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.13 -1.95 114 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.91 -1.64 116 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.42 -1.43 107 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 23.87 -1.81 96 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 21.33 -1.80 85 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 18.82 -1.80 76 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 16.37 -1.80 68 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 14.01 -1.77 63 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 11.78 -1.69 59 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 9.42 -1.62 52 0 100 0
28AUG26 90.00 C 0.00 0.00 0.00 7.60 -1.54 52 0 122 0
28AUG26 92.50 C 6.10 6.10 6.10 6.18 -1.14 54 4 113 -4
28AUG26 95.00 C 5.60 5.60 4.61 4.54 -1.36 51 2 326 -1
28AUG26 97.50 C 4.80 4.80 4.25 3.59 -1.18 53 178 154 +83
28AUG26 100.00 C 3.20 4.00 2.65 2.64 -1.02 53 76 161 +38
28AUG26 102.50 C 2.23 2.77 2.07 1.90 -0.81 52 33 111 +11
28AUG26 105.00 C 2.25 2.25 1.75 1.34 -0.69 52 20 186 +15
28AUG26 107.50 C 1.14 1.14 1.14 0.92 -0.55 52 15 59 -15
28AUG26 110.00 C 1.15 1.15 0.86 0.62 -0.42 52 6 81 +1
28AUG26 112.50 C 0.00 0.00 0.00 0.41 -0.32 52 0 32 0
28AUG26 115.00 C 0.00 0.00 0.00 0.26 -0.24 52 0 12 0
28AUG26 117.50 C 0.00 0.00 0.00 0.17 -0.17 52 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.10 -0.12 52 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 46.28 -1.79 106 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.72 -1.83 97 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.66 -1.47 104 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.91 -1.76 90 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.19 -2.03 76 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.92 -1.92 77 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.45 -1.85 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.17 -1.63 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.61 -1.78 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.11 -1.88 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.08 -1.60 60 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 19.82 -1.66 57 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 17.66 -1.20 55 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 15.16 -1.91 49 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 13.30 -1.65 49 0 511 0
29SEP26 87.50 C 0.00 0.00 0.00 11.58 -1.60 49 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 9.80 -1.73 47 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 8.57 -1.46 49 0 102 0
29SEP26 95.00 C 0.00 0.00 0.00 7.19 -1.27 48 0 191 0
29SEP26 97.50 C 7.20 7.20 7.20 6.15 -1.40 49 1 579 0
29SEP26 100.00 C 5.85 5.90 5.35 5.20 -0.98 49 23 1,071 +12
29SEP26 102.50 C 5.20 5.20 5.20 4.39 -0.99 49 1 68 +1
29SEP26 105.00 C 4.62 4.62 4.62 3.64 -0.84 49 1 79 0
29SEP26 107.50 C 3.90 3.90 3.20 2.99 -0.86 49 6 228 +3
29SEP26 110.00 C 0.00 0.00 0.00 2.43 -0.82 49 0 302 0
29SEP26 112.50 C 2.45 2.45 2.45 1.97 -0.72 49 2 17 -2
29SEP26 115.00 C 2.23 2.23 2.23 1.59 -0.63 49 1 17 +1
29SEP26 117.50 C 0.00 0.00 0.00 1.27 -0.55 49 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 1.01 -0.47 49 0 4 0
29SEP26 122.50 C 1.27 1.27 1.27 0.80 -0.40 49 2 2 +2
29SEP26 125.00 C 0.00 0.00 0.00 0.63 -0.34 49 0 11 0
29SEP26 127.50 C 0.00 0.00 0.00 0.49 -0.29 49 0 29 0
29SEP26 130.00 C 0.91 0.91 0.91 0.39 -0.24 49 7 689 0
29OCT26 57.50 C 0.00 0.00 0.00 38.91 -2.32 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.25 -2.53 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.92 -2.01 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.97 -1.73 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.30 -1.99 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.42 -1.45 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.98 -1.65 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.92 -1.61 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.75 -1.69 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.26 -1.75 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.44 -1.92 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.72 -1.90 47 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 13.45 -1.10 50 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 11.63 -1.37 47 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 10.22 -1.69 47 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 8.96 -1.20 47 0 4 0
29OCT26 97.50 C 8.65 8.65 8.65 7.88 -1.09 47 4 22 +4
29OCT26 100.00 C 7.62 7.62 7.62 6.96 -1.23 48 1 247 +1
29OCT26 102.50 C 0.00 0.00 0.00 6.07 -0.98 48 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.31 -0.91 48 0 1 0
29OCT26 107.50 C 5.30 5.35 4.73 4.57 -0.83 48 15 76 +5
29OCT26 110.00 C 0.00 0.00 0.00 3.92 -0.80 48 0 58 0
29OCT26 112.50 C 0.00 0.00 0.00 3.36 -0.72 48 0 60 0
29OCT26 115.00 C 3.85 3.85 3.85 2.86 -0.66 48 1 1 +1
29OCT26 117.50 C 0.00 0.00 0.00 2.43 -0.59 48 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.06 -0.53 48 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 34.30 -1.91 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.03 -2.19 53 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.32 -1.24 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.60 -1.92 51 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.58 -1.91 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.87 -1.54 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.37 -2.05 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.47 -2.05 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.83 -1.84 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.60 -1.47 51 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.07 -1.38 51 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.59 -1.01 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.91 -1.71 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.74 -1.14 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.67 -1.08 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.76 -0.96 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.89 -0.89 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.02 -0.94 49 0 10 0
27NOV26 107.50 C 0.00 0.00 0.00 6.24 -0.93 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 5.52 -0.87 49 0 1 0
27NOV26 112.50 C 0.00 0.00 0.00 4.88 -0.81 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.31 -0.74 49 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 3.80 -0.68 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 3.34 - 49 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 46.65 -2.22 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.24 -2.26 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.98 -2.10 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.97 -1.74 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.26 -1.99 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.00 -2.07 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.78 -2.02 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.55 -1.98 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.46 -1.70 51 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 26.40 -1.98 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.48 -1.94 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.07 -1.46 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.31 -1.34 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.84 -1.12 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.25 -1.04 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 16.75 -0.65 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 15.35 -1.06 51 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.83 -1.26 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.86 -0.89 51 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 11.73 -0.86 51 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 10.69 -0.72 51 0 39 0
30DEC26 102.50 C 0.00 0.00 0.00 9.41 -0.99 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.55 -1.04 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.97 -0.82 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 7.25 -0.81 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 6.54 -0.80 50 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 5.93 -0.63 50 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 5.35 -0.70 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 4.83 -0.65 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 47.88 -1.90 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 45.77 -1.68 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.47 -1.64 60 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 41.27 -1.59 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.13 -1.56 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.90 -1.71 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.72 -1.83 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.76 -1.76 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.83 -1.82 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 29.02 -1.89 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 27.64 -1.48 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.35 -2.04 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.96 -2.07 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 22.88 -1.42 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.39 -1.38 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.85 -1.52 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.46 -1.58 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.21 -1.57 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 16.52 -1.09 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.52 -1.03 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.08 -1.41 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.18 -1.16 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.33 -1.11 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.54 -1.06 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.80 -1.01 50 0 20 0
30MAR27 112.50 C 0.00 0.00 0.00 10.11 -0.97 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.51 -0.85 51 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.86 -0.85 51 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.24 -0.81 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 49.11 -1.78 61 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 46.94 -1.72 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.81 -1.62 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.74 -1.59 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.71 -1.60 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.76 -1.58 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.91 -1.65 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.02 -1.72 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.27 -1.71 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.29 -1.83 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.72 -1.78 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.12 -1.74 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.79 -1.55 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.45 -1.64 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 24.13 -1.57 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 23.00 -1.33 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.40 -1.72 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.40 -1.30 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.24 -1.32 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 18.33 -1.12 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 17.32 -1.13 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.42 -1.21 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.58 -1.16 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.77 -1.13 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.02 -1.07 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 13.31 -0.98 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.58 -0.94 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.89 -0.91 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.23 -0.88 51 0 0 0
TOTAL CALL 399 9,035 +156
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 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 77 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 54 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 0.00 53 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.12 0.00 52 0 156 0
28AUG26 80.00 P 0.23 0.23 0.23 0.24 +0.01 52 4 135 +4
28AUG26 82.50 P 0.46 0.46 0.37 0.46 +0.05 52 14 128 +1
28AUG26 85.00 P 0.78 0.78 0.62 0.79 +0.08 52 2 74 -1
28AUG26 87.50 P 1.30 1.31 1.27 1.28 +0.17 52 4 45 +1
28AUG26 90.00 P 1.79 1.79 1.55 1.96 +0.28 52 21 79 -5
28AUG26 92.50 P 2.50 2.95 2.50 2.84 +0.38 52 2 53 0
28AUG26 95.00 P 3.13 4.00 3.13 4.03 +0.60 53 10 62 +2
28AUG26 97.50 P 0.00 0.00 0.00 5.47 +0.76 54 0 68 0
28AUG26 100.00 P 5.70 5.70 5.70 6.87 +0.92 52 20 65 +5
28AUG26 102.50 P 0.00 0.00 0.00 8.67 +0.93 52 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 10.63 +1.09 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 12.73 +1.23 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 14.94 +1.35 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 17.24 +1.89 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.61 +1.58 52 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.03 +1.65 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.48 +1.66 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 47 0
29SEP26 70.00 P 0.36 0.36 0.36 0.24 -0.01 49 2 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 0.00 49 0 101 0
29SEP26 75.00 P 0.64 0.64 0.64 0.62 +0.01 49 1 288 +1
29SEP26 77.50 P 0.83 0.84 0.83 0.92 +0.06 49 17 310 0
29SEP26 80.00 P 0.00 0.00 0.00 1.29 +0.04 49 0 1,133 0
29SEP26 82.50 P 0.00 0.00 0.00 1.75 +0.07 48 0 245 0
29SEP26 85.00 P 2.28 2.28 2.28 2.36 +0.10 48 2 133 +2
29SEP26 87.50 P 2.65 2.98 2.65 3.11 +0.16 48 2 28 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.03 +0.27 48 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 5.12 +0.38 48 0 16 0
29SEP26 95.00 P 5.79 5.79 5.79 6.40 +0.56 49 15 58 +15
29SEP26 97.50 P 0.00 0.00 0.00 7.83 +0.66 49 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 9.29 +0.74 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 10.95 +0.87 49 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 12.64 +0.95 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.51 +0.88 49 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 16.30 +0.81 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 18.19 +0.97 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.36 +1.07 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.73 +1.25 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.82 +1.19 44 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 27.30 +1.42 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.78 +1.63 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.16 +1.75 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.58 +1.45 48 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.06 0.00 48 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.44 +0.04 48 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 0.62 +0.01 47 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.91 +0.04 48 0 17 0
29OCT26 75.00 P 1.20 1.20 1.20 1.22 +0.03 47 1 76 0
29OCT26 77.50 P 0.00 0.00 0.00 1.68 +0.12 47 0 46 0
29OCT26 80.00 P 0.00 0.00 0.00 2.19 +0.17 47 0 280 0
29OCT26 82.50 P 0.00 0.00 0.00 2.80 +0.19 47 0 101 0
29OCT26 85.00 P 0.00 0.00 0.00 3.55 +0.24 47 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 4.44 +0.32 47 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 5.44 +0.31 47 0 102 0
29OCT26 92.50 P 5.90 5.90 5.90 6.58 +0.43 47 1 15 0
29OCT26 95.00 P 0.00 0.00 0.00 7.88 +0.52 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.29 +0.61 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 10.87 +0.75 48 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 12.20 +0.30 47 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.91 +0.97 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.43 +0.76 45 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.32 +0.81 45 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.22 +0.83 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.61 +1.24 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.94 +1.54 49 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.09 +1.64 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.63 +0.03 48 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.89 +0.06 48 0 1 0
27NOV26 70.00 P 0.00 0.00 0.00 1.20 +0.08 48 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 1.62 +0.07 49 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 2.07 +0.09 48 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.59 +0.12 48 0 45 0
27NOV26 80.00 P 0.00 0.00 0.00 3.21 +0.20 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.95 +0.24 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.78 +0.26 47 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 5.75 +0.30 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.82 +0.34 48 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.02 +0.41 48 0 44 0
27NOV26 95.00 P 0.00 0.00 0.00 9.34 +0.48 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.76 +0.56 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.34 +0.70 49 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 13.76 +0.29 48 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 15.24 +0.71 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.99 +0.76 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.77 +0.76 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.56 +0.71 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.65 +0.88 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.53 +0.81 46 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.57 - 46 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 +0.02 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 +0.03 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.04 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 +0.05 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 +0.07 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 +0.09 49 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 1.51 +0.16 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.87 +0.02 49 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 2.38 +0.13 49 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.93 +0.16 49 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 3.61 +0.25 49 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 4.33 +0.29 49 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.18 +0.34 48 0 29 0
30DEC26 85.00 P 5.55 5.55 5.55 6.07 +0.38 48 1 84 +1
30DEC26 87.50 P 0.00 0.00 0.00 7.11 +0.44 48 0 15 0
30DEC26 90.00 P 7.52 7.52 7.52 8.16 +0.45 48 15 681 +15
30DEC26 92.50 P 0.00 0.00 0.00 9.39 +0.51 48 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 10.64 +0.49 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.09 +0.57 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.07 +1.12 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 15.41 +1.01 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.74 +1.00 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.48 +1.06 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.97 +0.80 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 21.71 +0.72 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.10 +1.22 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.27 +1.46 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 27.40 +0.57 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 +0.03 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.74 +0.04 50 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 +0.06 50 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 +0.08 50 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.64 +0.11 50 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.06 +0.11 50 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 2.50 +0.07 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.09 +0.15 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.74 +0.22 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.38 +0.30 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.09 +0.31 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 5.88 +0.31 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 6.75 +0.31 49 0 166 0
30MAR27 82.50 P 7.32 7.32 7.32 7.71 +0.39 49 3 3 +1
30MAR27 85.00 P 0.00 0.00 0.00 8.77 +0.40 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.84 +0.40 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.04 +0.43 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 12.29 +0.44 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.64 +0.47 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 15.02 +0.47 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.10 +1.10 50 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 18.23 +0.84 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.64 +0.55 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.38 +0.91 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.14 +0.98 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 24.96 +1.06 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.83 +1.10 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.66 +1.14 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.57 +1.15 49 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.11 +0.08 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.43 +0.07 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.79 +0.11 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.23 +0.11 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.62 +0.11 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.19 +0.16 49 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.75 +0.16 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.48 +0.25 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.20 +0.25 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.98 +0.31 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.83 +0.30 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.75 +0.32 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 8.88 +0.55 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.93 +0.53 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 11.04 +0.54 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 12.04 +0.36 49 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 13.30 +0.38 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.63 +0.42 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.03 +0.47 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.48 +0.51 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.84 +0.40 48 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 20.62 +0.86 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.24 +0.91 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.94 +0.98 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.73 +1.02 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.31 +0.99 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.08 +1.05 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.04 +1.17 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.97 +1.12 50 0 0 0
TOTAL PUT 137 9,601 +43
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$ 126.500
14AUG26 107.00 C 0.00 0.00 0.00 19.54 -3.90 73 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 18.55 -3.89 73 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 17.56 -3.89 73 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 16.57 -3.88 71 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 15.59 -3.87 71 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 14.62 -3.85 71 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 13.66 -3.83 72 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 13.09 -3.42 94 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 12.13 -3.41 90 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 11.19 -3.39 87 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 10.28 -3.35 84 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 9.39 -3.31 82 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 8.49 -3.29 79 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 7.64 -3.25 77 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 6.90 -3.12 77 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 6.18 -2.99 76 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 5.48 -2.88 76 0 0 0
14AUG26 124.00 C 5.15 5.15 5.03 4.83 -2.75 75 30 31 +30
14AUG26 125.00 C 4.42 4.42 4.42 4.22 -2.68 74 16 16 +16
14AUG26 126.00 C 5.23 5.23 3.43 3.58 -2.74 72 37 37 +21
14AUG26 127.00 C 0.00 0.00 0.00 3.17 -2.43 74 0 103 0
14AUG26 128.00 C 0.00 0.00 0.00 2.72 -2.21 73 0 45 0
14AUG26 129.00 C 3.53 3.53 2.12 2.24 -2.11 72 94 92 +62
14AUG26 130.00 C 2.90 2.96 1.80 1.90 -1.88 72 24 127 +15
14AUG26 131.00 C 1.83 1.83 1.83 1.63 -1.71 73 2 113 0
14AUG26 132.00 C 1.45 1.45 1.45 1.36 -1.55 73 2 99 0
14AUG26 133.00 C 2.00 2.00 1.10 1.12 -1.39 73 14 123 +2
14AUG26 134.00 C 1.00 1.00 1.00 0.92 -1.22 73 5 76 +5
14AUG26 135.00 C 1.35 1.45 0.75 0.75 -1.05 73 9 144 +1
14AUG26 136.00 C 0.75 0.75 0.75 0.60 -0.89 72 2 166 0
14AUG26 137.00 C 0.00 0.00 0.00 0.48 -0.81 72 0 80 0
14AUG26 138.00 C 0.00 0.00 0.00 0.38 -0.69 72 0 130 0
14AUG26 139.00 C 0.00 0.00 0.00 0.30 -0.59 72 0 38 0
14AUG26 140.00 C 0.00 0.00 0.00 0.24 -0.49 72 0 51 0
14AUG26 141.00 C 0.00 0.00 0.00 0.18 -0.41 72 0 33 0
14AUG26 142.00 C 0.00 0.00 0.00 0.14 -0.34 72 0 57 0
14AUG26 143.00 C 0.00 0.00 0.00 0.11 -0.28 72 0 11 0
14AUG26 144.00 C 0.00 0.00 0.00 0.08 -0.23 72 0 39 0
14AUG26 145.00 C 0.00 0.00 0.00 0.06 -0.19 72 0 24 0
14AUG26 146.00 C 0.00 0.00 0.00 0.05 -0.15 73 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.04 -0.11 73 0 32 0
14AUG26 148.00 C 0.00 0.00 0.00 0.03 -0.09 73 0 96 0
14AUG26 149.00 C 0.00 0.00 0.00 0.02 -0.07 73 0 55 0
14AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.06 70 0 10 0
21AUG26 107.00 C 0.00 0.00 0.00 19.64 -3.88 47 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 18.66 -3.87 47 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 17.69 -3.85 47 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 16.72 -3.84 47 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 15.77 -3.81 47 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 14.83 -3.78 47 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 13.90 -3.75 47 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 13.09 -3.60 50 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 12.13 -3.62 48 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 11.22 -3.60 47 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 10.38 -3.53 47 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 9.56 -3.46 47 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 8.77 -3.37 47 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 8.01 -3.28 47 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 7.51 -2.95 50 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 6.81 -2.85 50 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 6.14 -2.75 49 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 5.51 -2.64 49 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 4.93 -2.61 49 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 4.38 -2.20 48 0 0 0
21AUG26 127.00 C 3.98 3.98 3.98 3.88 -2.29 48 1 1 +1
21AUG26 128.00 C 0.00 0.00 0.00 3.42 -2.16 48 0 0 0
21AUG26 129.00 C 2.72 2.72 2.72 3.00 -2.02 48 15 15 +15
21AUG26 130.00 C 2.67 2.67 2.43 2.61 -1.89 48 49 49 +49
21AUG26 131.00 C 2.33 2.33 2.12 2.27 -1.75 48 30 30 +30
21AUG26 132.00 C 2.22 2.22 2.22 1.96 -1.50 48 15 16 +15
21AUG26 133.00 C 2.54 2.54 2.23 1.68 -1.50 48 30 60 +30
21AUG26 134.00 C 2.23 2.23 1.53 1.44 -1.37 48 45 75 +45
21AUG26 135.00 C 1.70 1.70 1.70 1.22 -1.26 47 6 6 +6
21AUG26 136.00 C 1.41 1.41 1.41 1.04 -1.13 47 15 15 +15
21AUG26 137.00 C 0.00 0.00 0.00 0.87 -1.01 47 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.73 -0.90 47 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.61 -0.79 47 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.51 -0.69 47 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.42 -0.61 47 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.34 -0.53 47 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.28 -0.46 47 0 0 0
21AUG26 144.00 C 0.48 0.48 0.44 0.23 -0.39 47 30 30 +30
21AUG26 145.00 C 0.00 0.00 0.00 0.19 -0.33 47 0 4 0
21AUG26 146.00 C 0.34 0.34 0.32 0.15 -0.29 47 40 40 +40
21AUG26 147.00 C 0.34 0.34 0.34 0.12 -0.24 47 25 25 +25
21AUG26 148.00 C 0.00 0.00 0.00 0.10 - 47 0 0 -
21AUG26 149.00 C 0.00 0.00 0.00 0.08 - 47 0 0 -
21AUG26 150.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 74.07 -3.83 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 71.58 -3.82 122 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 69.08 -3.83 107 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 66.58 -3.92 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 64.09 -3.97 104 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 61.71 -3.85 138 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 59.00 -3.90 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 56.60 -3.80 88 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 54.01 -3.92 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 51.52 -3.91 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 49.11 -3.83 73 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 46.61 -3.98 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 44.03 -3.90 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 41.54 -3.91 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.04 -3.92 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 36.55 -3.92 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.13 -3.81 48 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 31.78 -3.85 67 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 29.27 -3.70 61 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 26.82 -3.85 59 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 24.09 -3.93 0 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 21.70 -3.87 40 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 19.27 -3.94 40 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 16.89 -3.79 40 0 826 0
28AUG26 112.50 C 0.00 0.00 0.00 14.59 -3.71 40 0 831 0
28AUG26 115.00 C 13.50 13.50 13.50 12.39 -3.59 40 1 766 0
28AUG26 117.50 C 0.00 0.00 0.00 10.65 -3.11 45 0 753 0
28AUG26 120.00 C 10.46 10.46 8.50 8.20 -3.46 37 46 2,438 -46
28AUG26 122.50 C 7.06 7.06 6.44 6.79 -2.93 41 186 590 -40
28AUG26 125.00 C 6.99 6.99 4.99 5.19 -2.66 39 127 753 -23
28AUG26 127.50 C 5.00 5.00 3.90 4.19 -2.23 42 13 815 0
28AUG26 130.00 C 4.15 4.15 2.87 3.13 -1.92 41 3 1,095 0
28AUG26 132.50 C 2.48 2.48 2.13 2.29 -1.65 41 2 325 +1
28AUG26 135.00 C 1.69 1.70 1.61 1.63 -1.37 41 54 1,056 +6
28AUG26 137.50 C 1.82 1.82 1.15 1.14 -1.10 41 78 484 +56
28AUG26 140.00 C 1.09 1.09 0.78 0.78 -0.83 41 249 638 +205
28AUG26 142.50 C 0.90 0.90 0.62 0.52 -0.63 41 38 296 -23
28AUG26 145.00 C 0.64 0.65 0.61 0.34 -0.46 41 84 279 0
28AUG26 147.50 C 0.32 0.32 0.30 0.21 -0.34 40 4 163 -2
28AUG26 150.00 C 0.00 0.00 0.00 0.13 -0.24 40 0 413 0
28AUG26 152.50 C 0.00 0.00 0.00 0.08 -0.16 40 0 165 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 -0.11 41 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.07 41 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 74.22 -3.72 83 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 71.72 -3.72 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 69.23 -3.72 68 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 66.74 -3.76 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.25 -3.81 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.77 -3.79 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.27 -3.74 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.78 -3.74 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.31 -3.72 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.82 -3.74 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.33 -3.73 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.85 -3.74 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.37 -3.73 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.91 -3.72 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.50 -3.67 50 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 37.06 -3.81 49 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 34.62 -3.62 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 32.20 -3.80 46 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 29.81 -3.58 45 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 27.07 -4.09 35 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 25.03 -3.56 41 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 22.74 -3.14 40 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 20.13 -3.66 35 0 1,023 0
29SEP26 110.00 C 0.00 0.00 0.00 18.40 -3.38 39 0 3,275 0
29SEP26 112.50 C 0.00 0.00 0.00 15.89 -3.45 35 0 441 0
29SEP26 115.00 C 14.50 14.50 14.50 13.84 -3.41 34 10 4,625 -10
29SEP26 117.50 C 0.00 0.00 0.00 12.12 -3.14 35 0 1,885 0
29SEP26 120.00 C 0.00 0.00 0.00 10.76 -2.64 37 0 3,644 0
29SEP26 122.50 C 9.25 9.25 9.12 9.18 -2.61 36 16 834 +14
29SEP26 125.00 C 8.30 8.50 7.71 7.70 -2.50 36 146 1,498 +85
29SEP26 127.50 C 6.57 6.62 6.51 6.46 -2.23 36 79 519 +43
29SEP26 130.00 C 5.47 5.47 5.04 5.39 -1.99 36 1,741 3,401 +348
29SEP26 132.50 C 4.50 4.50 4.50 4.42 -1.81 36 12 1,953 0
29SEP26 135.00 C 4.40 4.40 3.42 3.50 -1.73 35 181 493 +137
29SEP26 137.50 C 3.13 3.13 2.75 2.90 -1.47 35 32 228 -20
29SEP26 140.00 C 2.38 2.38 2.25 2.32 -1.26 35 252 3,505 +72
29SEP26 142.50 C 0.00 0.00 0.00 1.83 -1.08 35 0 428 0
29SEP26 145.00 C 0.00 0.00 0.00 1.44 -0.91 35 0 578 0
29SEP26 147.50 C 0.00 0.00 0.00 1.12 -0.76 35 0 547 0
29SEP26 150.00 C 1.00 1.01 1.00 0.86 -0.63 35 140 643 +90
29SEP26 152.50 C 0.78 0.78 0.78 0.66 -0.51 35 2 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.50 -0.42 35 0 206 0
29SEP26 157.50 C 0.00 0.00 0.00 0.38 -0.33 35 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.28 -0.27 35 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.21 -0.21 35 0 184 0
29SEP26 165.00 C 0.34 0.34 0.34 0.16 -0.16 35 2 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.12 -0.12 35 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.09 -0.09 35 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.06 -0.08 35 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 74.48 -3.65 85 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 72.02 -3.70 83 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 69.52 -3.66 78 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 67.06 -3.71 75 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 64.58 -3.69 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 62.10 -3.69 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 59.60 -3.71 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 57.12 -3.62 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 54.65 -3.72 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 52.19 -3.71 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 49.74 -3.70 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 47.28 -3.74 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 44.89 -3.68 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 42.46 -3.70 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 40.04 -3.71 48 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 37.66 -3.63 47 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 35.22 -3.70 45 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 32.87 -3.64 44 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 30.48 -3.50 42 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 28.16 -3.44 40 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 25.84 -3.43 39 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 23.62 -3.55 38 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 21.49 -3.32 37 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 19.05 -3.44 34 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 17.12 -3.33 34 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 15.30 -3.19 34 0 194 0
29OCT26 117.50 C 0.00 0.00 0.00 13.60 -3.04 34 0 202 0
29OCT26 120.00 C 0.00 0.00 0.00 12.01 -2.89 34 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 10.72 -2.55 35 0 367 0
29OCT26 125.00 C 10.50 10.50 10.50 9.34 -2.44 35 15 226 -13
29OCT26 127.50 C 9.42 9.42 9.42 8.11 -2.31 34 1 223 0
29OCT26 130.00 C 7.10 7.10 7.10 7.00 -2.08 34 20 150 +20
29OCT26 132.50 C 6.20 6.20 6.20 6.03 -1.97 34 20 79 +20
29OCT26 135.00 C 0.00 0.00 0.00 5.18 -1.79 35 0 86 0
29OCT26 137.50 C 0.00 0.00 0.00 4.43 -1.62 35 0 15 0
29OCT26 140.00 C 4.48 4.48 4.15 3.74 -1.50 35 2 192 -2
29OCT26 142.50 C 3.22 3.22 3.15 3.14 -1.35 34 31 91 +30
29OCT26 145.00 C 3.37 3.37 2.54 2.63 -1.19 34 268 313 +193
29OCT26 147.50 C 2.95 2.95 2.95 2.19 -1.04 34 74 103 +59
29OCT26 150.00 C 2.20 2.20 1.90 1.81 -0.92 34 61 53 +16
29OCT26 152.50 C 0.00 0.00 0.00 1.49 -0.80 34 0 126 0
29OCT26 155.00 C 0.00 0.00 0.00 1.22 -0.69 34 0 57 0
29OCT26 157.50 C 0.00 0.00 0.00 1.00 -0.59 34 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 0.81 -0.51 34 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.66 -0.43 34 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.53 -0.37 34 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.43 -0.31 34 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.34 -0.26 34 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.27 -0.22 34 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.22 -0.18 34 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.17 -0.15 34 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.14 -0.12 34 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.11 -0.10 34 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.09 -0.08 34 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.07 -0.07 34 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.04 -0.05 34 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 74.66 -3.63 77 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 72.20 -3.62 74 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 69.73 -3.62 71 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 67.26 -3.62 68 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 64.79 -3.62 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 62.33 -3.63 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 59.88 -3.62 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 57.44 -3.63 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 55.00 -3.63 56 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 52.66 -3.56 56 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 50.22 -3.58 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 47.81 -3.60 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 45.40 -3.59 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 43.01 -3.67 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 40.62 -3.57 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.24 -3.67 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 35.91 -3.63 44 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 33.60 -3.60 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 31.31 -3.57 41 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 29.10 -3.51 41 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 26.93 -3.35 40 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 24.77 -3.43 39 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.73 -3.20 38 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.47 -3.68 36 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.68 -3.21 36 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.98 -3.09 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 15.38 -2.96 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 13.88 -2.83 36 0 0 0
27NOV26 122.50 C 12.98 12.98 12.25 12.65 -2.52 36 70 142 +70
27NOV26 125.00 C 10.98 10.99 10.98 11.33 -2.40 36 30 239 +30
27NOV26 127.50 C 0.00 0.00 0.00 10.12 -2.24 36 0 65 0
27NOV26 130.00 C 10.41 10.41 10.41 8.99 -2.16 36 15 317 +15
27NOV26 132.50 C 9.33 9.33 8.15 7.99 -2.04 36 35 106 +35
27NOV26 135.00 C 0.00 0.00 0.00 7.12 -1.89 36 0 32 0
27NOV26 137.50 C 7.21 7.21 7.21 6.28 -1.83 36 1 23 +1
27NOV26 140.00 C 0.00 0.00 0.00 5.57 -1.69 36 0 13 0
27NOV26 142.50 C 0.00 0.00 0.00 4.89 -1.57 36 0 20 0
27NOV26 145.00 C 0.00 0.00 0.00 4.27 -1.42 36 0 50 0
27NOV26 147.50 C 4.67 4.67 4.40 3.72 -1.32 36 136 145 +127
27NOV26 150.00 C 4.05 4.05 3.89 3.23 -1.20 36 70 70 +45
27NOV26 152.50 C 0.00 0.00 0.00 2.80 -1.09 36 0 6 0
27NOV26 155.00 C 0.00 0.00 0.00 2.42 -0.98 36 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 2.09 -0.88 36 0 0 0
27NOV26 160.00 C 2.30 2.30 2.16 1.80 -0.79 36 26 26 +26
27NOV26 162.50 C 2.06 2.06 2.06 1.54 -0.71 36 1 4 +1
27NOV26 165.00 C 0.00 0.00 0.00 1.32 -0.63 36 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 1.13 -0.56 36 0 23 0
27NOV26 170.00 C 0.00 0.00 0.00 0.97 -0.49 36 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.82 -0.44 36 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.70 -0.38 36 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.59 -0.34 36 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.50 -0.30 36 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.42 -0.26 36 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.36 -0.22 36 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.30 -0.20 36 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.25 -0.17 36 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.21 -0.15 36 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.18 -0.13 36 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.15 -0.11 36 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.12 -0.10 36 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 74.92 -3.68 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 72.47 -3.65 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 70.02 -3.66 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 67.57 -3.61 64 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 65.14 -3.64 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 62.72 -3.65 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 60.30 -3.64 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.88 -3.61 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.48 -3.88 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.08 -3.88 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.73 -3.84 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.32 -3.87 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.94 -3.86 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.57 -3.83 47 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 41.25 -3.79 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.89 -3.82 44 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 36.60 -3.54 43 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 34.35 -3.52 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 32.13 -3.57 40 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 30.05 -3.51 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 27.96 -3.46 39 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 25.93 -3.38 39 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 23.96 -3.34 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 21.56 -3.67 35 0 1,868 0
30DEC26 112.50 C 0.00 0.00 0.00 19.83 -3.32 35 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 18.20 -3.22 35 0 1,740 0
30DEC26 117.50 C 0.00 0.00 0.00 16.65 -3.11 35 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 15.19 -3.01 35 0 697 0
30DEC26 122.50 C 0.00 0.00 0.00 14.06 -2.65 36 0 242 0
30DEC26 125.00 C 0.00 0.00 0.00 12.84 -2.48 36 0 2,987 0
30DEC26 127.50 C 0.00 0.00 0.00 11.53 -2.54 36 0 189 0
30DEC26 130.00 C 11.32 11.32 10.44 10.49 -2.37 36 43 1,481 -9
30DEC26 132.50 C 10.27 10.31 10.26 9.53 -2.21 36 160 194 +100
30DEC26 135.00 C 8.44 8.44 8.44 8.56 -2.14 36 6 282 0
30DEC26 137.50 C 0.00 0.00 0.00 7.68 -2.06 36 0 282 0
30DEC26 140.00 C 0.00 0.00 0.00 6.88 -1.87 36 0 2,189 0
30DEC26 142.50 C 0.00 0.00 0.00 6.14 -1.92 36 0 320 0
30DEC26 145.00 C 6.31 6.31 6.31 5.47 -1.81 36 1 271 -1
30DEC26 147.50 C 5.00 5.00 5.00 4.87 -1.68 36 50 424 +50
30DEC26 150.00 C 5.60 5.60 4.40 4.32 -1.56 36 56 243 +6
30DEC26 152.50 C 0.00 0.00 0.00 3.83 -1.45 36 0 144 0
30DEC26 155.00 C 0.00 0.00 0.00 3.39 -1.33 36 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 2.90 -1.32 35 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 2.56 -1.21 35 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 2.25 -1.11 35 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 1.98 -1.01 35 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 1.74 -0.92 35 0 53 0
30DEC26 170.00 C 2.53 2.53 2.53 1.52 -0.84 35 13 91 -13
30DEC26 172.50 C 0.00 0.00 0.00 1.37 -0.72 35 0 39 0
30DEC26 175.00 C 0.00 0.00 0.00 1.20 -0.65 35 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 1.02 -0.62 35 0 1,415 0
30DEC26 180.00 C 0.00 0.00 0.00 0.89 -0.56 35 0 115 0
30DEC26 182.50 C 0.00 0.00 0.00 0.79 -0.49 35 0 107 0
30DEC26 185.00 C 1.25 1.25 1.25 0.69 -0.44 35 30 302 -30
30DEC26 187.50 C 0.00 0.00 0.00 0.58 -0.41 35 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.51 -0.36 35 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.44 -0.33 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.38 -0.29 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.33 -0.26 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.28 -0.24 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.22 -0.18 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.16 -0.14 35 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 75.58 -3.64 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 73.19 -3.63 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 70.81 -3.62 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 68.43 -3.62 58 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 66.07 -3.87 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.71 -3.90 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.35 -3.90 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.98 -3.92 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.63 -3.62 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.29 -3.87 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 51.97 -3.86 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.67 -3.84 46 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 47.40 -3.81 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.15 -3.77 44 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 42.91 -3.81 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.75 -3.74 42 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 38.62 -3.74 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 36.54 -3.51 40 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 34.52 -3.64 40 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 32.53 -3.59 39 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 30.63 -3.52 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 28.77 -3.45 38 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 26.97 -3.42 38 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 25.27 -3.37 38 0 1,188 0
30MAR27 112.50 C 0.00 0.00 0.00 23.61 -3.27 37 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 22.06 -3.19 37 0 382 0
30MAR27 117.50 C 0.00 0.00 0.00 20.27 -3.28 36 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 18.92 -3.13 36 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 17.96 -2.53 37 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 16.72 -3.04 37 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 15.55 -2.58 37 0 150 0
30MAR27 130.00 C 15.19 15.19 14.50 14.46 -2.46 37 4 910 0
30MAR27 132.50 C 14.14 14.14 14.14 13.43 -2.39 37 95 134 +33
30MAR27 135.00 C 0.00 0.00 0.00 12.47 -2.29 37 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 11.57 -2.20 37 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 10.72 -2.13 37 0 1,132 0
30MAR27 142.50 C 10.58 10.58 10.58 9.92 -2.06 37 90 136 0
30MAR27 145.00 C 0.00 0.00 0.00 9.16 -2.01 37 0 58 0
30MAR27 147.50 C 9.00 9.00 9.00 8.45 -1.96 37 1 30 0
30MAR27 150.00 C 0.00 0.00 0.00 7.79 -1.88 37 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 7.18 -1.78 37 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 6.60 -1.70 37 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 6.07 -1.61 37 0 31 0
30MAR27 160.00 C 6.69 6.69 6.66 5.58 -1.53 37 30 34 +8
30MAR27 162.50 C 6.34 6.34 6.20 4.99 -1.58 36 119 233 +119
30MAR27 165.00 C 0.00 0.00 0.00 4.66 -1.24 36 0 113 0
30MAR27 167.50 C 0.00 0.00 0.00 4.19 -1.25 36 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 3.84 -1.33 36 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 3.52 -1.25 36 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 3.32 -1.08 36 0 234 0
30MAR27 177.50 C 0.00 0.00 0.00 2.95 -1.11 36 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 2.70 -1.04 36 0 30 0
30MAR27 182.50 C 0.00 0.00 0.00 2.47 -0.97 36 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 2.26 -0.91 36 0 25 0
30MAR27 187.50 C 0.00 0.00 0.00 2.06 -0.85 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.89 -0.79 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 1.72 -0.74 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.57 -0.69 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 1.43 -0.59 36 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.31 -0.55 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 1.09 -0.52 36 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.90 -0.46 36 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 75.76 -3.61 64 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 73.39 -3.61 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 71.03 -3.61 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 68.68 -3.60 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 66.33 -3.61 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 63.99 -3.62 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 61.65 -3.60 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 59.33 -3.60 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 57.01 -3.59 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 54.72 -3.59 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 52.46 -3.57 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 50.22 -3.56 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 48.02 -3.54 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 45.86 -3.51 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 43.73 -3.49 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 41.62 -3.50 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.56 -3.50 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.59 -3.45 42 0 59 0
29JUN27 97.50 C 36.00 36.00 36.00 35.65 -3.42 41 2 75 +2
29JUN27 100.00 C 33.80 33.80 33.80 33.80 -3.34 41 1 49 +1
29JUN27 102.50 C 0.00 0.00 0.00 32.00 -3.28 40 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 30.27 -3.40 40 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 28.61 -3.31 40 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 26.95 -3.31 39 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 25.41 -3.23 39 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 23.94 -3.11 39 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 22.54 -3.07 39 0 36 0
29JUN27 120.00 C 0.00 0.00 0.00 21.23 -2.96 39 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 19.96 -2.88 39 0 18 0
29JUN27 125.00 C 19.48 19.48 19.48 18.80 -2.40 39 15 167 0
29JUN27 127.50 C 17.91 17.91 17.90 17.73 -2.81 39 45 77 +45
29JUN27 130.00 C 16.90 16.90 16.85 16.73 -2.32 39 52 69 +52
29JUN27 132.50 C 0.00 0.00 0.00 15.68 -2.67 39 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 14.72 -2.62 38 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 13.88 -2.47 38 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 12.98 -2.45 38 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 12.16 -2.42 38 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 11.44 -2.25 38 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.73 -2.15 38 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.02 -2.16 38 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 9.35 -2.12 38 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 8.80 -1.97 38 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 8.25 -1.82 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 7.71 -1.72 38 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 7.08 -1.82 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 6.67 -1.73 38 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 6.32 -1.36 38 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.91 -1.48 38 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 5.51 -1.27 38 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 5.11 -1.47 38 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 4.66 -1.34 38 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 4.51 -1.11 38 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 4.22 -1.01 38 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 3.93 -1.01 38 0 52 0
29JUN27 187.50 C 0.00 0.00 0.00 3.64 -1.02 38 0 0 0
29JUN27 190.00 C 4.34 4.34 4.34 3.41 -0.97 38 30 30 +30
29JUN27 192.50 C 4.13 4.13 4.13 3.20 -0.91 38 30 30 +30
29JUN27 195.00 C 0.00 0.00 0.00 3.00 -0.94 38 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 2.72 -0.86 38 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 2.52 -0.96 38 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 2.19 -0.81 38 0 8 0
29JUN27 210.00 C 3.00 3.00 3.00 1.93 -0.76 38 1 41 +1
TOTAL CALL 5,784 94,514 +2,443
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
14AUG26 108.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 7 0
14AUG26 109.00 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
14AUG26 110.00 P 0.06 0.10 0.06 0.05 +0.03 73 30 65 +30
14AUG26 111.00 P 0.00 0.00 0.00 0.07 +0.04 73 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.10 +0.06 73 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 0.14 +0.08 72 0 18 0
14AUG26 114.00 P 0.21 0.21 0.21 0.19 +0.11 72 7 97 +6
14AUG26 115.00 P 0.20 0.20 0.20 0.26 +0.15 72 1 59 +1
14AUG26 116.00 P 0.42 0.42 0.42 0.35 +0.20 72 1 26 +1
14AUG26 117.00 P 0.00 0.00 0.00 0.46 +0.26 72 0 21 0
14AUG26 118.00 P 0.52 0.59 0.52 0.58 +0.31 71 32 91 +30
14AUG26 119.00 P 0.00 0.00 0.00 0.76 +0.40 72 0 13 0
14AUG26 120.00 P 0.60 1.09 0.60 0.97 +0.51 72 26 157 +10
14AUG26 121.00 P 1.12 1.12 1.12 1.16 +0.56 71 2 47 0
14AUG26 122.00 P 1.41 1.53 1.35 1.43 +0.68 71 13 70 +7
14AUG26 123.00 P 1.93 1.93 1.92 1.74 +0.79 70 16 115 -1
14AUG26 124.00 P 2.31 2.31 2.31 2.10 +0.94 70 15 128 -15
14AUG26 125.00 P 1.78 2.80 1.58 2.53 +1.10 71 77 176 -14
14AUG26 126.00 P 2.10 3.28 2.10 2.95 +1.28 70 40 274 +39
14AUG26 127.00 P 2.99 3.80 2.86 3.45 +1.37 69 52 213 +46
14AUG26 128.00 P 2.80 3.38 2.80 3.98 +1.63 69 56 210 +47
14AUG26 129.00 P 3.55 4.60 3.55 4.60 +1.79 69 33 110 +30
14AUG26 130.00 P 4.05 4.59 4.05 5.20 +1.91 68 30 240 +15
14AUG26 131.00 P 4.65 5.23 4.65 5.88 +2.08 67 30 45 +30
14AUG26 132.00 P 0.00 0.00 0.00 6.59 +2.23 66 0 1 0
14AUG26 133.00 P 0.00 0.00 0.00 7.33 +2.36 65 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 8.12 +2.51 64 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 8.92 +2.77 61 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 9.79 +2.95 60 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 10.68 +2.91 58 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 11.55 +2.95 50 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 12.77 +3.34 72 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 13.70 +3.43 71 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 14.65 +3.51 71 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 15.61 +3.58 71 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 16.58 +3.64 71 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 17.56 +3.69 72 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 18.54 +3.73 71 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 19.53 +3.77 72 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 20.52 +3.80 72 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 21.51 +3.82 72 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 22.51 +3.85 74 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 23.65 +4.01 103 0 0 0
21AUG26 107.00 P 0.14 0.14 0.14 0.06 +0.03 48 10 22 +10
21AUG26 108.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.14 +0.07 47 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.18 +0.09 47 0 0 0
21AUG26 112.00 P 0.26 0.26 0.26 0.24 +0.12 47 25 25 +25
21AUG26 113.00 P 0.00 0.00 0.00 0.32 +0.17 47 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.41 +0.21 47 0 0 0
21AUG26 115.00 P 0.55 0.62 0.55 0.51 +0.25 47 2 2 +2
21AUG26 116.00 P 0.63 0.63 0.63 0.64 +0.31 47 1 1 +1
21AUG26 117.00 P 0.00 0.00 0.00 0.77 +0.35 47 0 0 0
21AUG26 118.00 P 1.07 1.07 1.07 0.95 +0.42 46 3 3 +3
21AUG26 119.00 P 1.09 1.18 1.09 1.14 +0.48 46 7 7 +7
21AUG26 120.00 P 1.03 1.53 1.03 1.38 +0.57 46 23 35 +15
21AUG26 121.00 P 1.81 1.81 1.81 1.65 +0.66 46 15 45 +15
21AUG26 122.00 P 1.60 2.14 1.60 1.96 +0.78 46 30 35 +15
21AUG26 123.00 P 1.80 2.51 1.80 2.30 +0.89 46 40 55 +10
21AUG26 124.00 P 2.11 2.11 2.11 2.68 +1.03 46 15 41 +15
21AUG26 125.00 P 0.00 0.00 0.00 3.09 +1.17 46 0 42 0
21AUG26 126.00 P 0.00 0.00 0.00 3.55 +1.31 46 0 15 0
21AUG26 127.00 P 4.15 4.50 4.15 4.05 +1.46 45 2 1 +1
21AUG26 128.00 P 0.00 0.00 0.00 4.58 +1.59 45 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 5.16 +1.73 45 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 5.77 +1.86 45 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 6.41 +1.97 44 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 7.09 +2.10 44 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 7.80 +2.22 43 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 8.55 +2.30 43 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 9.60 +2.83 47 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 10.42 +2.94 47 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 11.26 +2.77 47 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 12.13 +3.20 47 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 13.00 +3.15 47 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 13.91 +3.24 47 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 14.82 +3.32 47 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 15.76 +3.41 47 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 16.70 +3.48 47 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 17.65 +3.54 47 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 18.61 +3.59 47 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 19.58 +3.65 47 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 20.56 +3.69 47 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 21.54 - 47 0 0 -
21AUG26 149.00 P 0.00 0.00 0.00 22.52 - 46 0 0 -
21AUG26 150.00 P 0.00 0.00 0.00 23.67 - 59 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 0.00 117 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 472 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 615 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 699 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 3,204 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 611 0
28AUG26 105.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 2,161 0
28AUG26 107.50 P 0.28 0.28 0.28 0.13 +0.06 41 20 1,088 0
28AUG26 110.00 P 0.00 0.00 0.00 0.25 +0.12 41 0 1,619 0
28AUG26 112.50 P 0.00 0.00 0.00 0.45 +0.21 41 0 1,554 0
28AUG26 115.00 P 0.90 0.94 0.90 0.76 +0.34 41 24 943 -5
28AUG26 117.50 P 1.02 1.35 1.02 1.20 +0.49 41 66 650 +60
28AUG26 120.00 P 1.37 2.00 1.26 1.76 +0.63 40 58 2,432 -24
28AUG26 122.50 P 1.78 2.84 1.78 2.54 +0.84 40 184 764 +142
28AUG26 125.00 P 2.85 3.88 2.85 3.54 +1.09 39 153 1,037 +96
28AUG26 127.50 P 0.00 0.00 0.00 4.77 +1.47 39 0 828 0
28AUG26 130.00 P 5.54 6.26 5.54 6.20 +1.77 39 21 1,153 +20
28AUG26 132.50 P 8.20 8.20 8.20 7.90 +2.11 39 1 181 +1
28AUG26 135.00 P 0.00 0.00 0.00 9.79 +2.46 39 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 11.96 +2.89 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 14.11 +3.11 40 0 4 0
28AUG26 142.50 P 0.00 0.00 0.00 16.37 +3.31 40 0 22 0
28AUG26 145.00 P 0.00 0.00 0.00 18.71 +3.48 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.10 +3.61 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.87 +4.04 53 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 26.31 +4.09 55 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.76 +3.95 57 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.22 +3.95 59 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.74 +3.60 63 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.22 +3.98 66 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.72 +3.99 69 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.12 +3.91 67 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.72 +4.03 76 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.22 +3.99 79 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.72 +3.99 82 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 51.22 +4.02 84 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.61 +3.92 81 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 56.22 +4.02 90 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 58.62 +3.92 87 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 61.11 +3.92 89 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.72 +4.03 98 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 66.11 +3.93 94 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.62 +3.92 97 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 71.11 +3.92 98 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.61 +3.91 101 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 78.63 +3.93 107 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 83.61 +3.86 110 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 882 0
29SEP26 90.00 P 0.22 0.22 0.22 0.02 +0.01 36 1 3,772 -1
29SEP26 92.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 1,728 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 2,675 0
29SEP26 97.50 P 0.00 0.00 0.00 0.11 +0.04 35 0 3,794 0
29SEP26 100.00 P 0.45 0.45 0.45 0.19 +0.07 35 7 8,277 +6
29SEP26 102.50 P 0.00 0.00 0.00 0.31 +0.12 35 0 2,134 0
29SEP26 105.00 P 0.78 0.78 0.78 0.48 +0.17 35 25 3,972 +10
29SEP26 107.50 P 0.90 0.90 0.90 0.73 +0.25 35 2 2,670 +2
29SEP26 110.00 P 1.20 1.31 1.20 1.07 +0.35 35 82 7,470 -20
29SEP26 112.50 P 1.70 1.70 1.70 1.51 +0.48 35 3 591 -3
29SEP26 115.00 P 2.03 2.24 2.03 2.07 +0.63 35 100 2,014 +14
29SEP26 117.50 P 2.65 2.65 2.65 2.69 +0.74 35 15 3,624 +15
29SEP26 120.00 P 3.34 3.62 3.32 3.45 +0.85 35 54 1,476 +6
29SEP26 122.50 P 0.00 0.00 0.00 4.32 +0.97 34 0 374 0
29SEP26 125.00 P 5.35 5.85 5.35 5.43 +1.10 34 863 2,528 +843
29SEP26 127.50 P 6.63 7.14 6.63 6.70 +1.45 34 317 447 +266
29SEP26 130.00 P 7.65 8.05 7.65 8.05 +1.70 34 390 1,327 +60
29SEP26 132.50 P 8.55 8.55 8.55 9.74 +1.95 34 15 347 +15
29SEP26 135.00 P 0.00 0.00 0.00 11.43 +2.13 34 0 176 0
29SEP26 137.50 P 0.00 0.00 0.00 13.19 +2.33 34 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 15.21 +2.62 34 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 17.36 +2.79 35 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 19.49 +3.08 35 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 21.69 +3.21 35 0 30 0
29SEP26 150.00 P 23.00 23.00 23.00 24.09 +3.47 36 1 13 0
29SEP26 152.50 P 0.00 0.00 0.00 26.40 +3.58 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.76 +3.13 36 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.22 +3.29 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.74 +3.45 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.22 +3.57 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.72 +3.65 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.12 +3.64 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.72 +3.77 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 46.22 +3.82 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 48.72 +3.83 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 51.22 +3.89 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 53.61 +3.78 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.22 +3.90 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.62 +3.80 56 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.11 +3.79 57 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.72 +3.90 62 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.11 +3.77 60 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.62 +3.79 62 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.11 +3.78 63 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.61 +3.78 65 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 78.63 +3.81 69 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.61 +3.78 71 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 61 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 72.50 P 0.11 0.11 0.11 0.01 0.00 41 5 5 +5
29OCT26 75.00 P 0.12 0.12 0.12 0.01 0.00 39 5 5 +5
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 85 0
29OCT26 92.50 P 0.00 0.00 0.00 0.15 +0.04 34 0 67 0
29OCT26 95.00 P 0.00 0.00 0.00 0.24 +0.07 34 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 0.36 +0.11 34 0 450 0
29OCT26 100.00 P 0.00 0.00 0.00 0.54 +0.16 34 0 242 0
29OCT26 102.50 P 1.10 1.10 1.10 0.77 +0.22 34 20 198 0
29OCT26 105.00 P 1.38 1.38 1.38 1.07 +0.29 34 2 167 +2
29OCT26 107.50 P 1.60 1.60 1.60 1.44 +0.38 34 2 243 +2
29OCT26 110.00 P 1.93 1.93 1.90 1.93 +0.49 34 22 305 +2
29OCT26 112.50 P 2.32 2.55 2.32 2.51 +0.61 34 44 116 -21
29OCT26 115.00 P 2.99 3.25 2.99 3.10 +0.66 34 17 215 +17
29OCT26 117.50 P 3.70 4.10 3.70 3.83 +0.73 34 43 1,362 +40
29OCT26 120.00 P 4.65 4.78 4.65 4.67 +0.83 33 24 144 +10
29OCT26 122.50 P 5.00 5.00 5.00 5.65 +1.01 33 1 101 +1
29OCT26 125.00 P 0.00 0.00 0.00 6.81 +1.23 33 0 150 0
29OCT26 127.50 P 7.10 8.16 7.10 8.16 +1.48 34 45 184 +45
29OCT26 130.00 P 8.40 9.35 8.40 9.45 +1.55 33 110 157 +90
29OCT26 132.50 P 0.00 0.00 0.00 10.95 +1.72 33 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 12.81 +2.10 34 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 14.58 +2.30 34 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.41 +2.48 34 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 18.35 +2.65 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 20.36 +2.80 34 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.69 +3.19 35 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.85 +3.32 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 27.08 +3.46 36 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 29.34 +2.92 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 31.64 +3.08 36 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.98 +3.16 37 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.34 +3.21 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.73 +3.30 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.13 +3.34 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.72 +3.52 40 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 46.22 +3.62 42 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 48.72 +3.74 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 51.22 +3.75 45 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 53.61 +3.71 44 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 56.22 +3.84 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 58.62 +3.80 47 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 61.11 +3.79 48 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 63.72 +3.90 52 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 66.11 +3.77 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 68.62 +3.79 52 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 71.11 +3.78 53 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 73.61 +3.78 54 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 78.63 +3.81 57 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 83.61 +3.78 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 0 0
27NOV26 87.50 P 0.62 0.62 0.62 0.23 +0.06 36 1 1 +1
27NOV26 90.00 P 0.00 0.00 0.00 0.33 +0.08 36 0 6 0
27NOV26 92.50 P 0.88 0.88 0.88 0.47 +0.11 36 1 6 +1
27NOV26 95.00 P 0.00 0.00 0.00 0.66 +0.16 36 0 6 0
27NOV26 97.50 P 0.00 0.00 0.00 0.90 +0.21 36 0 32 0
27NOV26 100.00 P 0.00 0.00 0.00 1.18 +0.25 36 0 5 0
27NOV26 102.50 P 0.00 0.00 0.00 1.56 +0.35 36 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.01 +0.42 36 0 62 0
27NOV26 107.50 P 0.00 0.00 0.00 2.52 +0.51 36 0 51 0
27NOV26 110.00 P 3.00 3.30 3.00 3.15 +0.62 36 2 54 +2
27NOV26 112.50 P 3.65 3.65 3.65 3.77 +0.64 36 25 103 +25
27NOV26 115.00 P 0.00 0.00 0.00 4.47 +0.67 35 0 2 0
27NOV26 117.50 P 5.20 5.20 5.20 5.28 +0.74 35 20 20 +20
27NOV26 120.00 P 6.30 6.30 6.30 6.22 +0.88 35 1 21 +1
27NOV26 122.50 P 0.00 0.00 0.00 7.27 +1.03 35 0 30 0
27NOV26 125.00 P 8.50 8.56 8.50 8.56 +1.28 35 863 905 +863
27NOV26 127.50 P 8.84 9.87 8.84 9.87 +1.44 35 30 334 +30
27NOV26 130.00 P 10.15 10.15 10.15 11.18 +1.51 35 15 217 0
27NOV26 132.50 P 11.57 11.74 11.57 12.71 +1.68 35 30 250 +26
27NOV26 135.00 P 0.00 0.00 0.00 14.21 +1.74 35 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 16.14 +2.11 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 17.92 +2.22 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 19.72 +2.39 36 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 21.84 +2.73 37 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 23.85 +2.91 37 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 25.92 +3.04 37 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 28.01 +2.64 37 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 30.17 +2.73 37 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.37 +2.80 37 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.61 +2.88 37 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 36.88 +2.95 38 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.19 +3.23 38 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.52 +3.28 38 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.88 +3.17 38 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 46.29 +3.44 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 48.72 +3.53 38 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 51.22 +3.63 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 53.61 +3.64 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 56.22 +3.84 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 58.62 +3.63 42 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 61.11 +3.68 43 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 63.72 +3.83 46 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 66.11 +3.75 45 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 68.62 +3.75 46 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 71.11 +3.77 47 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 73.61 +3.77 48 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.63 +3.79 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 83.61 +3.76 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 289 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 35 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 36 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 1,013 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 +0.03 35 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.42 +0.05 35 0 245 0
30DEC26 90.00 P 0.00 0.00 0.00 0.58 +0.08 35 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 0.77 +0.09 35 0 1,627 0
30DEC26 95.00 P 0.00 0.00 0.00 1.04 +0.15 35 0 1,309 0
30DEC26 97.50 P 0.00 0.00 0.00 1.34 +0.17 35 0 1,312 0
30DEC26 100.00 P 0.00 0.00 0.00 1.72 +0.23 35 0 2,794 0
30DEC26 102.50 P 0.00 0.00 0.00 2.17 +0.30 36 0 2,384 0
30DEC26 105.00 P 0.00 0.00 0.00 2.68 +0.35 36 0 1,625 0
30DEC26 107.50 P 3.40 3.40 3.40 3.30 +0.45 36 5 2,191 0
30DEC26 110.00 P 4.00 4.00 4.00 3.97 +0.51 36 2 2,940 0
30DEC26 112.50 P 0.00 0.00 0.00 4.71 +0.58 36 0 1,376 0
30DEC26 115.00 P 0.00 0.00 0.00 5.47 +0.63 35 0 2,801 0
30DEC26 117.50 P 6.54 6.54 6.54 6.54 +0.92 36 15 853 0
30DEC26 120.00 P 0.00 0.00 0.00 7.34 +0.88 35 0 897 0
30DEC26 122.50 P 0.00 0.00 0.00 8.46 +1.03 35 0 466 0
30DEC26 125.00 P 9.39 9.69 9.39 9.68 +1.20 35 2 2,418 0
30DEC26 127.50 P 11.48 11.48 11.48 10.80 +1.15 34 15 210 -15
30DEC26 130.00 P 11.84 12.77 11.84 12.36 +1.43 35 160 1,308 +160
30DEC26 132.50 P 0.00 0.00 0.00 13.66 +1.37 34 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 15.24 +1.49 34 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 16.89 +1.65 34 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 19.07 +2.19 36 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 20.91 +2.37 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 22.80 +2.50 36 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 24.76 +2.32 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.76 +2.39 37 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 28.83 +2.51 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.92 +2.58 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.07 +2.66 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.24 +2.74 37 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 37.44 +2.79 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.68 +2.35 37 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 41.97 +2.95 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.28 +3.05 37 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 46.60 +3.10 37 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 48.96 +3.17 37 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 51.35 +3.25 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.75 +3.31 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 56.22 +3.40 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.62 +3.42 38 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 61.11 +3.48 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.72 +3.70 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 66.11 +3.64 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 68.62 +3.64 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.11 +3.74 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.61 +3.75 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 78.63 +3.79 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.61 +3.76 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 36 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.35 +0.03 36 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.48 +0.05 36 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 0.63 +0.06 36 0 4,055 0
30MAR27 82.50 P 0.00 0.00 0.00 0.83 +0.09 36 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 1.06 +0.12 36 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 1.34 +0.14 36 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 1.67 +0.18 36 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 2.06 +0.22 36 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 2.48 +0.25 36 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 3.01 +0.34 37 0 700 0
30MAR27 100.00 P 3.90 3.90 3.90 3.54 +0.34 37 2 2,755 0
30MAR27 102.50 P 0.00 0.00 0.00 4.21 +0.47 37 0 881 0
30MAR27 105.00 P 0.00 0.00 0.00 4.90 +0.48 37 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 5.68 +0.57 37 0 342 0
30MAR27 110.00 P 6.50 6.50 6.50 6.40 +0.54 36 5 1,484 +5
30MAR27 112.50 P 0.00 0.00 0.00 7.25 +0.62 36 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 8.27 +0.82 36 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 9.26 +0.91 36 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 10.19 +0.86 36 0 59 0
30MAR27 122.50 P 11.00 11.00 11.00 11.33 +0.95 35 30 107 -30
30MAR27 125.00 P 0.00 0.00 0.00 12.65 +1.14 36 0 90 0
30MAR27 127.50 P 13.53 13.53 13.53 13.98 +1.26 36 95 114 +61
30MAR27 130.00 P 0.00 0.00 0.00 15.37 +1.37 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 16.61 +1.26 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 18.12 +1.34 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 19.74 +1.43 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.57 +1.69 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 23.55 +2.00 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.09 +1.65 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 27.20 +1.99 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.09 +2.06 37 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 30.76 +1.89 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.03 +2.24 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.04 +2.31 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.12 +2.40 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.20 +2.49 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.32 +2.56 37 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.48 +2.59 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.65 +2.79 37 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 47.84 +2.83 37 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.07 +2.77 37 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 52.34 +2.84 37 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 54.60 +2.90 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 56.91 +2.96 37 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.24 +3.01 37 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.60 +3.10 37 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.96 +3.16 37 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.36 +3.22 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.77 +3.32 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.20 +3.33 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 73.64 +3.38 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 78.63 +3.57 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 83.61 +3.59 41 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.06 0.00 37 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29JUN27 65.00 P 1.30 1.30 1.30 0.40 +0.02 38 15 105 +15
29JUN27 67.50 P 0.00 0.00 0.00 0.54 +0.02 38 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 0.71 +0.05 38 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.91 +0.05 38 0 138 0
29JUN27 75.00 P 0.00 0.00 0.00 1.14 +0.07 38 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 1.44 +0.09 38 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 1.74 +0.10 38 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 2.15 +0.16 38 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 2.55 +0.15 38 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 3.06 +0.25 38 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 3.60 +0.25 38 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 4.17 +0.27 38 0 14 0
29JUN27 95.00 P 5.00 5.00 5.00 4.87 +0.37 38 11 42 +11
29JUN27 97.50 P 0.00 0.00 0.00 5.57 +0.37 38 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 6.36 +0.58 38 0 109 0
29JUN27 102.50 P 0.00 0.00 0.00 7.07 +0.74 38 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 7.85 +0.48 37 0 145 0
29JUN27 107.50 P 0.00 0.00 0.00 8.81 +0.60 38 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 9.66 +0.58 37 0 113 0
29JUN27 112.50 P 0.00 0.00 0.00 10.67 +0.66 37 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 11.79 +0.78 37 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 12.89 +0.82 37 0 77 0
29JUN27 120.00 P 14.28 14.28 14.28 14.11 +0.94 37 1 285 0
29JUN27 122.50 P 0.00 0.00 0.00 15.40 +1.02 37 0 20 0
29JUN27 125.00 P 16.62 16.62 16.62 16.68 +1.05 36 15 215 0
29JUN27 127.50 P 17.92 18.07 17.92 18.07 +1.14 36 95 95 +95
29JUN27 130.00 P 19.36 19.56 19.31 19.56 +1.30 36 80 80 +80
29JUN27 132.50 P 0.00 0.00 0.00 21.01 +1.36 36 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 22.59 +1.43 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.25 +1.56 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.91 +1.45 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.87 +1.73 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.65 +1.81 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.46 +1.91 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.29 +2.05 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.18 +2.05 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.10 +2.11 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.05 +2.18 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.01 +2.28 37 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.04 +2.30 37 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.09 +2.37 37 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 47.14 +2.42 37 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.22 +2.46 37 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.34 +2.53 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.46 +2.57 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.60 +2.61 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.77 +2.65 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 59.95 +2.69 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 62.16 +2.73 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.37 +2.74 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.61 +2.81 37 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.86 +2.85 37 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 71.12 +2.87 37 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 73.40 +2.91 37 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 75.68 +2.96 37 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 80.25 +2.99 37 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 84.88 +3.05 37 0 0 0
TOTAL PUT 4,912 143,842 +3,433
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 39.440
28AUG26 23.00 C 0.00 0.00 0.00 16.47 -0.64 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.47 -0.64 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.47 -0.65 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.48 -0.64 70 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.48 -0.64 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.48 -0.64 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.69 -0.43 96 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.77 -0.35 94 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.76 -0.44 84 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.75 -0.41 75 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.77 -0.42 68 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.65 -0.61 51 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.77 -0.59 51 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.96 -0.55 51 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 3.21 -0.51 51 0 218 0
28AUG26 38.00 C 0.00 0.00 0.00 2.55 -0.47 51 0 260 0
28AUG26 39.00 C 0.00 0.00 0.00 2.04 -0.35 52 0 265 0
28AUG26 40.00 C 2.00 2.00 1.55 1.55 -0.27 52 34 269 0
28AUG26 41.00 C 1.44 1.50 1.15 1.15 -0.31 52 51 209 -28
28AUG26 42.00 C 0.00 0.00 0.00 0.84 -0.24 52 0 216 0
28AUG26 43.00 C 0.87 0.87 0.87 0.59 -0.20 51 3 205 +3
28AUG26 44.00 C 0.00 0.00 0.00 0.41 -0.15 51 0 371 0
28AUG26 45.00 C 0.50 0.50 0.34 0.28 -0.11 51 45 350 +24
28AUG26 46.00 C 0.00 0.00 0.00 0.19 -0.08 51 0 348 0
28AUG26 47.00 C 0.00 0.00 0.00 0.12 -0.06 51 0 221 0
28AUG26 48.00 C 0.09 0.09 0.09 0.08 -0.04 51 4 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.53 -0.64 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.54 -0.64 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.79 -0.37 81 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.76 -0.43 73 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.79 -0.39 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.82 -0.41 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.95 -0.32 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.98 -0.33 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.03 -0.35 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.11 -0.36 55 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 7.23 -0.39 53 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.40 -0.45 51 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.45 -0.63 46 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 4.75 -0.61 46 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.10 -0.59 46 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.51 -0.56 46 0 314 0
29SEP26 39.00 C 0.00 0.00 0.00 3.03 -0.38 47 0 255 0
29SEP26 40.00 C 0.00 0.00 0.00 2.56 -0.52 47 0 661 0
29SEP26 41.00 C 2.10 2.10 2.10 2.07 -0.43 46 100 520 0
29SEP26 42.00 C 0.00 0.00 0.00 1.79 -0.32 47 0 1,736 0
29SEP26 43.00 C 1.72 1.72 1.72 1.47 -0.37 47 8 882 +8
29SEP26 44.00 C 1.44 1.44 1.26 1.20 -0.30 47 12 141 0
29SEP26 45.00 C 0.00 0.00 0.00 0.98 -0.28 47 0 267 0
29SEP26 46.00 C 0.00 0.00 0.00 0.79 -0.27 47 0 84 0
29SEP26 47.00 C 0.00 0.00 0.00 0.63 -0.25 47 0 60 0
29SEP26 48.00 C 0.72 0.72 0.72 0.50 -0.22 47 4 68 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 -0.18 47 0 83 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.16 47 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.10 47 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 8 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 70 0 21 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 77 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 16.08 -0.24 81 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.90 -0.39 67 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 14.07 -0.32 69 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.00 -0.42 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.11 -0.26 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.13 -0.31 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.14 -0.41 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.34 -0.30 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.32 -0.50 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.66 -0.29 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.88 -0.30 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.98 -0.57 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.32 -0.55 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.70 -0.53 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.21 -0.37 46 0 89 0
29OCT26 39.00 C 0.00 0.00 0.00 3.70 -0.39 46 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 3.23 -0.37 46 0 146 0
29OCT26 41.00 C 0.00 0.00 0.00 2.82 -0.29 46 0 45 0
29OCT26 42.00 C 2.65 2.65 2.65 2.44 -0.28 46 12 91 +12
29OCT26 43.00 C 0.00 0.00 0.00 2.10 -0.28 46 0 165 0
29OCT26 44.00 C 0.00 0.00 0.00 1.80 -0.31 45 0 139 0
29OCT26 45.00 C 1.64 1.71 1.64 1.54 -0.30 45 29 89 0
29OCT26 46.00 C 1.41 1.41 1.41 1.31 -0.27 45 14 299 +14
29OCT26 47.00 C 0.00 0.00 0.00 1.11 -0.25 45 0 184 0
29OCT26 48.00 C 0.00 0.00 0.00 0.91 -0.25 45 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.79 -0.16 45 0 7 0
27NOV26 30.00 C 0.00 0.00 0.00 10.56 -0.17 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.72 -0.23 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.91 -0.15 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.15 -0.12 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.42 -0.20 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.54 -0.38 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.91 -0.44 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.33 -0.42 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.88 -0.44 47 0 40 0
27NOV26 39.00 C 0.00 0.00 0.00 4.37 -0.43 46 0 50 0
27NOV26 40.00 C 0.00 0.00 0.00 3.91 -0.41 46 0 78 0
27NOV26 41.00 C 0.00 0.00 0.00 3.50 -0.38 47 0 21 0
27NOV26 42.00 C 3.35 3.35 3.35 3.09 -0.39 46 10 55 +10
27NOV26 43.00 C 0.00 0.00 0.00 2.77 -0.35 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.45 -0.34 46 0 0 0
27NOV26 45.00 C 2.26 2.26 2.26 2.16 -0.33 46 13 13 +13
27NOV26 46.00 C 2.01 2.01 2.01 1.90 -0.32 46 13 28 +13
27NOV26 47.00 C 1.78 1.78 1.78 1.67 -0.30 46 13 13 +13
27NOV26 48.00 C 0.00 0.00 0.00 1.40 -0.34 45 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.28 -0.16 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.79 -0.64 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.16 -0.61 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.91 -0.64 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.30 -0.62 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.11 -0.79 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.54 -0.34 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.67 -0.27 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.91 -0.17 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.11 -0.30 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.34 -0.16 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.61 -0.17 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.92 -0.18 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.26 -0.17 48 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.65 -0.16 48 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.89 -0.40 45 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.37 -0.38 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.88 -0.50 45 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.43 -0.48 45 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 4.01 -0.47 45 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.72 -0.27 46 0 1,075 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 -0.27 46 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 -0.31 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.74 -0.32 46 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.46 -0.32 46 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.20 -0.33 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.97 -0.32 46 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 -0.30 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.58 -0.22 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 -0.23 46 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.89 -0.16 46 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.66 -0.13 46 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.12 46 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.10 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.08 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.07 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.16 -0.62 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.27 -0.62 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.41 -0.61 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.57 -0.60 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.75 -0.60 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.96 -0.59 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.20 -0.58 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.47 -0.56 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.77 -0.54 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.09 -0.77 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.70 -0.51 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.84 -0.52 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.50 -0.18 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.93 -0.19 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.40 -0.28 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.89 -0.13 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.41 -0.13 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.90 -0.36 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.48 -0.29 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.10 -0.31 46 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 -0.29 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.40 -0.28 46 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 4.09 -0.27 46 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.79 -0.26 46 0 99 0
30MAR27 47.00 C 0.00 0.00 0.00 3.50 -0.28 46 0 45 0
30MAR27 48.00 C 3.27 3.27 3.27 3.24 -0.29 46 15 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.99 -0.11 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.77 -0.26 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.27 -0.18 46 0 123 0
30MAR27 55.00 C 2.16 2.16 2.16 1.85 -0.18 46 15 66 -15
30MAR27 57.50 C 0.00 0.00 0.00 1.51 -0.17 46 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 -0.15 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.00 -0.13 46 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.82 -0.10 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.66 -0.09 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.54 -0.08 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.43 -0.06 45 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 -0.05 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.05 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.60 -0.62 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.77 -0.61 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.96 -0.61 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.18 -0.60 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.42 -0.59 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.69 -0.58 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.98 -0.58 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.31 -0.56 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.65 -0.56 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 11.03 -0.54 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.43 -0.53 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.86 -0.52 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.31 -0.51 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.79 -0.50 46 0 0 0
29JUN27 37.00 C 8.40 8.40 8.40 8.49 -0.29 47 50 50 +49
29JUN27 38.00 C 0.00 0.00 0.00 8.02 -0.42 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.54 -0.43 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.10 -0.42 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.71 -0.38 47 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 -0.37 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.96 -0.36 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.62 -0.34 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.29 -0.33 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.98 -0.32 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.62 -0.39 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.36 -0.37 46 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.14 -0.33 46 0 92 0
TOTAL CALL 445 20,369 +116
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 70 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 51 0 98 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 268 0
28AUG26 34.00 P 0.18 0.18 0.18 0.17 +0.04 51 3 249 0
28AUG26 35.00 P 0.00 0.00 0.00 0.29 +0.06 51 0 328 0
28AUG26 36.00 P 0.00 0.00 0.00 0.47 +0.08 51 0 320 0
28AUG26 37.00 P 0.58 0.58 0.58 0.70 +0.09 50 20 474 +20
28AUG26 38.00 P 0.00 0.00 0.00 1.06 +0.15 51 0 388 0
28AUG26 39.00 P 0.00 0.00 0.00 1.45 +0.16 49 0 530 0
28AUG26 40.00 P 0.00 0.00 0.00 2.01 +0.25 50 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 2.56 +0.28 49 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 3.32 +0.40 51 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.09 +0.46 51 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 4.91 +0.50 51 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 5.78 +0.53 51 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 6.70 +0.38 51 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 7.64 +0.38 51 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.60 +0.37 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.58 +0.43 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.57 +0.35 53 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.06 +0.41 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.56 +0.64 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.06 +0.64 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.56 +0.64 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.06 +0.64 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.56 +0.64 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.06 +0.64 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.56 +0.64 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 -0.01 47 0 121 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 0.00 47 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.66 +0.01 47 0 378 0
29SEP26 35.00 P 0.83 0.88 0.83 0.88 +0.04 46 4 322 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 +0.04 46 0 505 0
29SEP26 37.00 P 1.40 1.40 1.40 1.49 +0.04 46 2 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 1.89 +0.04 46 0 531 0
29SEP26 39.00 P 0.00 0.00 0.00 2.35 +0.05 45 0 1,886 0
29SEP26 40.00 P 0.00 0.00 0.00 2.88 +0.17 45 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.46 +0.20 45 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 4.20 +0.31 47 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 4.85 +0.26 46 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 5.59 +0.15 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.37 +0.16 46 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.02 0.00 42 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.03 +0.34 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 8.96 +0.44 48 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 9.68 +0.25 41 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.60 +0.33 38 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.10 +0.40 45 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.57 +0.41 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.06 +0.52 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.56 +0.64 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.06 +0.64 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.56 +0.64 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.06 +0.64 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.56 +0.64 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.06 +0.64 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.56 +0.64 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.06 +0.64 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.56 +0.64 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.06 +0.64 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.56 +0.64 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.06 +0.64 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.56 +0.64 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.06 +0.64 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 0.00 45 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.14 0.00 45 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.32 +0.02 45 0 133 0
29OCT26 31.00 P 0.00 0.00 0.00 0.45 +0.03 45 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.82 +0.04 45 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.06 +0.05 45 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.32 +0.06 45 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.63 +0.05 44 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 1.99 +0.09 44 0 45 0
29OCT26 38.00 P 2.38 2.44 2.38 2.43 +0.13 44 42 37 0
29OCT26 39.00 P 2.84 2.92 2.84 2.90 +0.11 44 24 87 +12
29OCT26 40.00 P 3.25 3.25 3.25 3.44 +0.14 44 15 172 +15
29OCT26 41.00 P 3.74 3.83 3.74 4.03 +0.18 44 34 271 0
29OCT26 42.00 P 0.00 0.00 0.00 4.85 +0.43 47 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.36 +0.27 45 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.08 +0.15 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.67 0.00 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.44 +0.01 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.27 +0.02 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.08 0.00 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.93 +0.05 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.76 +0.04 46 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 0.97 +0.04 46 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.22 +0.05 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.49 +0.04 46 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.80 +0.04 45 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 2.14 +0.06 45 0 29 0
27NOV26 37.00 P 2.63 2.63 2.63 2.55 +0.07 45 13 67 -13
27NOV26 38.00 P 0.00 0.00 0.00 3.00 +0.10 45 0 50 0
27NOV26 39.00 P 3.36 3.36 3.36 3.49 +0.12 45 15 361 0
27NOV26 40.00 P 3.88 3.88 3.88 4.02 +0.13 45 15 196 0
27NOV26 41.00 P 4.42 4.42 4.42 4.61 +0.16 45 6 256 +6
27NOV26 42.00 P 0.00 0.00 0.00 5.26 +0.25 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.77 +0.10 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.48 +0.13 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.18 +0.01 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.96 +0.06 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.71 0.00 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.51 +0.05 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.34 0.00 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 0.00 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 +0.01 46 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 +0.02 46 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.06 +0.02 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.32 +0.04 46 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.58 +0.02 46 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.89 +0.05 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.22 +0.06 45 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.61 +0.10 45 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 3.02 +0.10 45 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.48 +0.12 45 0 457 0
30DEC26 39.00 P 0.00 0.00 0.00 3.99 +0.11 45 0 716 0
30DEC26 40.00 P 0.00 0.00 0.00 4.54 +0.13 45 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.11 +0.14 45 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.61 +0.05 44 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.25 +0.06 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 6.93 -0.01 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.63 -0.05 44 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.36 -0.04 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.12 -0.04 44 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 9.90 -0.02 44 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 10.70 -0.01 44 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.53 +0.01 44 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.63 -0.04 43 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 15.86 -0.01 42 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.14 +0.02 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.70 +0.21 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.12 +0.51 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.57 +0.61 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.06 +0.63 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.56 +0.64 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.06 +0.64 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.56 +0.64 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.06 +0.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.56 +0.64 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.06 +0.64 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.56 +0.64 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.06 +0.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.56 +0.64 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.06 +0.64 0 0 0 0
30MAR27 23.00 P 0.45 0.45 0.45 0.30 +0.02 45 15 15 +15
30MAR27 24.00 P 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 +0.05 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.82 +0.02 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.02 +0.03 45 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.28 +0.07 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.54 +0.09 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.83 +0.09 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.15 +0.12 46 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.43 +0.05 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.88 +0.13 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.16 +0.09 45 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.58 +0.11 45 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.03 +0.13 45 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.51 +0.14 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.02 +0.15 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.58 +0.14 45 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.41 +0.39 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.92 +0.31 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.41 +0.41 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.92 -0.03 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.61 -0.10 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.32 -0.08 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.04 -0.08 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.78 -0.10 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.54 -0.05 43 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.34 +0.02 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.32 -0.07 43 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.57 +0.17 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.85 +0.50 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.10 +0.52 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.41 +0.55 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.77 +0.57 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.17 +0.59 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.60 +0.60 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.07 +0.63 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.56 +0.64 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.06 +0.64 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.56 +0.64 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.57 +0.02 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.72 +0.03 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.89 +0.03 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.09 +0.05 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.31 +0.05 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.55 +0.06 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.83 +0.07 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.12 0.00 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.46 +0.03 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.82 +0.10 46 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.11 +0.03 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.57 +0.08 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 3.98 +0.10 45 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.43 +0.12 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.88 +0.12 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.39 +0.15 45 0 15 0
29JUN27 39.00 P 5.59 5.59 5.59 5.91 +0.16 45 20 80 +20
29JUN27 40.00 P 6.12 6.21 6.12 6.46 +0.17 45 40 64 +40
29JUN27 41.00 P 0.00 0.00 0.00 6.98 +0.13 44 0 60 0
29JUN27 42.00 P 0.00 0.00 0.00 7.56 +0.09 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.25 +0.31 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.90 +0.17 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.56 +0.17 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.15 -0.07 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.99 +0.25 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.72 +0.24 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.46 +0.25 45 0 0 0
TOTAL PUT 268 26,095 +115
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$ 37.640
28AUG26 21.00 C 0.00 0.00 0.00 16.88 -1.15 165 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 15.71 -1.32 115 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 14.83 -1.18 135 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 13.73 -1.30 104 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 12.88 -1.16 122 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 11.84 -1.20 107 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.83 -1.21 96 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.64 -1.41 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.84 -1.22 80 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 7.75 -1.33 60 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 6.79 -1.32 57 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 6.04 -1.12 69 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 4.99 -1.26 56 0 233 0
28AUG26 34.00 C 0.00 0.00 0.00 4.18 -1.26 56 0 177 0
28AUG26 35.00 C 0.00 0.00 0.00 3.43 -1.20 56 0 633 0
28AUG26 36.00 C 0.00 0.00 0.00 2.77 -1.11 56 0 253 0
28AUG26 37.00 C 2.20 2.20 2.20 2.20 -0.94 57 1 302 0
28AUG26 38.00 C 1.67 1.67 1.67 1.65 -0.93 55 15 362 +15
28AUG26 39.00 C 2.14 2.14 1.20 1.25 -0.78 55 9 383 -2
28AUG26 40.00 C 1.73 1.73 0.91 0.94 -0.69 56 47 232 -2
28AUG26 41.00 C 1.20 1.20 0.70 0.72 -0.54 57 17 1,593 +5
28AUG26 42.00 C 0.88 0.88 0.52 0.52 -0.43 57 45 2,166 0
28AUG26 43.00 C 0.53 0.53 0.53 0.37 -0.34 57 1 192 -1
28AUG26 44.00 C 0.60 0.60 0.39 0.25 -0.27 57 14 206 -4
28AUG26 45.00 C 0.28 0.28 0.22 0.17 -0.21 57 17 128 +15
28AUG26 46.00 C 0.26 0.26 0.26 0.12 -0.15 57 1 85 -1
28AUG26 47.00 C 0.15 0.15 0.15 0.08 -0.11 57 15 71 -5
28AUG26 48.00 C 0.00 0.00 0.00 0.05 -0.08 57 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.05 59 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 21.73 -1.32 99 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.26 -1.31 105 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.67 -1.40 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.22 -1.35 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.77 -1.30 96 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.21 -1.36 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.79 -1.27 93 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.16 -1.37 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.66 -1.41 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.88 -1.21 92 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.71 -1.38 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.83 -1.27 73 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.73 -1.38 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.88 -1.24 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.84 -1.31 57 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.84 -1.34 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.86 -1.37 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.94 -1.12 49 0 90 0
29SEP26 30.00 C 7.97 7.97 7.97 7.97 -1.14 45 15 146 +15
29SEP26 31.00 C 0.00 0.00 0.00 7.23 -1.03 50 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 6.50 -1.01 53 0 327 0
29SEP26 33.00 C 0.00 0.00 0.00 5.63 -1.04 50 0 201 0
29SEP26 34.00 C 0.00 0.00 0.00 5.06 -0.88 53 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 4.42 -1.00 53 0 568 0
29SEP26 36.00 C 0.00 0.00 0.00 3.71 -1.06 50 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 3.20 -0.88 51 0 266 0
29SEP26 38.00 C 2.80 2.82 2.80 2.74 -0.83 51 7 177 +2
29SEP26 39.00 C 0.00 0.00 0.00 2.33 -0.71 51 0 103 0
29SEP26 40.00 C 2.05 2.05 2.05 2.05 -0.67 53 1 213 -1
29SEP26 41.00 C 2.05 2.05 2.05 1.70 -0.66 53 9 174 0
29SEP26 42.00 C 0.00 0.00 0.00 1.46 -0.55 53 0 103 0
29SEP26 43.00 C 0.00 0.00 0.00 1.22 -0.48 53 8 163 -8
29SEP26 44.00 C 0.00 0.00 0.00 1.01 -0.42 53 0 120 0
29SEP26 45.00 C 1.19 1.19 1.19 0.83 -0.37 53 15 83 +15
29SEP26 46.00 C 0.78 0.78 0.78 0.68 -0.32 53 35 78 +17
29SEP26 47.00 C 0.00 0.00 0.00 0.55 -0.28 53 0 98 0
29SEP26 48.00 C 0.58 0.61 0.58 0.45 -0.23 53 2 82 +2
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.20 53 0 65 0
29SEP26 50.00 C 0.47 0.47 0.47 0.29 -0.17 53 10 554 0
29SEP26 52.50 C 0.35 0.35 0.35 0.17 -0.10 53 10 11 +9
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.06 54 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 16.88 -1.27 68 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.82 -1.34 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.84 -1.34 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.00 -1.11 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.88 -1.24 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.84 -1.34 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.03 -1.15 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.08 -1.15 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.18 -1.11 46 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 8.36 -1.29 46 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 7.55 -1.26 46 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.85 -1.18 48 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.33 -1.11 51 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 5.70 -1.04 51 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 5.10 -0.81 51 0 155 0
29OCT26 36.00 C 0.00 0.00 0.00 4.41 -1.07 49 0 165 0
29OCT26 37.00 C 0.00 0.00 0.00 3.91 -0.86 50 0 179 0
29OCT26 38.00 C 0.00 0.00 0.00 3.46 -0.82 50 0 87 0
29OCT26 39.00 C 0.00 0.00 0.00 3.05 -0.81 50 5 70 -5
29OCT26 40.00 C 0.00 0.00 0.00 2.69 -0.89 50 0 97 0
29OCT26 41.00 C 0.00 0.00 0.00 2.36 -0.70 51 5 63 -5
29OCT26 42.00 C 0.00 0.00 0.00 2.09 -0.64 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 1.86 -0.58 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 1.64 -0.52 52 0 4 0
29OCT26 45.00 C 1.50 1.50 1.43 1.42 -0.47 52 25 22 -23
29OCT26 46.00 C 0.00 0.00 0.00 1.23 -0.42 52 0 0 0
29OCT26 47.00 C 1.65 1.65 1.60 1.06 -0.38 52 17 29 +17
29OCT26 48.00 C 0.00 0.00 0.00 0.91 -0.34 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.78 -0.31 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.04 -1.08 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.02 -1.26 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.24 -1.00 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.31 -1.00 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.46 -1.08 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.78 -0.96 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.13 -0.85 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.30 -0.95 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.72 -0.84 53 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 6.03 -0.88 52 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 5.47 -0.85 52 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.88 -0.87 51 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.42 -0.96 52 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.99 -0.91 52 0 100 0
27NOV26 39.00 C 0.00 0.00 0.00 3.60 -0.87 52 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 3.25 -0.82 52 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 2.95 -0.75 53 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 2.66 -0.68 53 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 2.38 -0.62 53 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 2.10 -0.61 53 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 1.88 -0.55 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.66 -0.51 53 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.43 -0.52 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.27 -0.46 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.15 -0.40 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.88 -1.27 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.82 -1.34 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.84 -1.34 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.00 -1.11 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.09 -1.24 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.21 -1.07 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.29 -0.99 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.42 -1.04 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.82 -0.85 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.10 -0.82 52 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.45 -0.76 53 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 7.83 -0.78 54 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.11 -0.78 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 6.56 -0.72 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 6.00 -0.72 52 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.56 -0.92 53 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 5.06 -0.78 53 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 4.47 -0.93 51 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 4.20 -0.76 52 0 37 0
30DEC26 40.00 C 3.76 3.76 3.76 3.80 -0.77 52 1 226 0
30DEC26 41.00 C 0.00 0.00 0.00 3.45 -0.77 52 0 107 0
30DEC26 42.00 C 3.45 3.45 3.45 3.07 -0.82 51 1 58 +1
30DEC26 43.00 C 0.00 0.00 0.00 2.85 -0.70 52 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.58 -0.65 52 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.32 -0.64 52 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 -0.57 52 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.90 -0.53 52 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.70 -0.53 52 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 -0.47 52 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.39 -0.43 52 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 -0.36 52 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.81 -0.31 51 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.25 51 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 -0.19 52 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.17 52 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.13 51 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.10 52 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 65 0
30DEC26 72.50 C 0.44 0.44 0.44 0.12 -0.07 51 35 75 +20
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 16.99 -1.24 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.14 -1.19 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.24 -1.20 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.28 -1.30 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.43 -1.20 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.67 -0.96 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.87 -1.04 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.18 -1.05 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.56 -0.88 51 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 9.92 -0.88 51 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.31 -0.85 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.72 -0.85 51 0 0 0
30MAR27 33.00 C 8.66 8.66 7.96 8.30 -0.70 52 2 2 +2
30MAR27 34.00 C 0.00 0.00 0.00 7.69 -0.79 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.22 -0.76 51 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 6.77 -0.73 51 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 6.34 -0.71 52 0 51 0
30MAR27 38.00 C 0.00 0.00 0.00 5.85 -0.78 51 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 5.55 -0.68 52 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.13 -0.87 51 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 4.81 -0.83 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.50 -0.80 51 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 4.18 -0.81 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.89 -0.77 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.63 -0.71 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.38 -0.69 51 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.12 -0.69 51 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.91 -0.64 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.71 -0.58 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.52 -0.57 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.09 -0.51 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.72 -0.47 51 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 -0.39 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.18 -0.37 51 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.99 -0.30 51 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 17.20 -1.37 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.33 -1.40 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.54 -1.37 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.75 -1.12 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.03 -1.08 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.40 -0.94 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.64 -1.21 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 12.04 -0.90 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 11.43 -0.89 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.83 -0.91 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 10.28 -0.87 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 9.68 -0.93 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.19 -0.91 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.65 -0.94 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.19 -1.04 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 7.77 -1.00 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.37 -0.96 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.97 -0.94 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.65 -0.87 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.31 -0.90 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.99 -0.87 51 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 5.69 -0.84 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 5.40 -0.82 52 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.13 -0.79 52 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.87 -0.77 52 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.50 -0.84 51 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 4.29 -0.72 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 4.10 -0.68 52 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.91 -0.67 52 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.77 -0.55 53 0 27 0
TOTAL CALL 385 22,347 +78
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 251 0
28AUG26 30.00 P 0.06 0.06 0.06 0.06 +0.02 58 3 396 +3
28AUG26 31.00 P 0.09 0.11 0.09 0.10 +0.03 57 31 596 +14
28AUG26 32.00 P 0.14 0.22 0.14 0.19 +0.07 57 148 445 +24
28AUG26 33.00 P 0.20 0.34 0.20 0.32 +0.11 57 38 364 +6
28AUG26 34.00 P 0.37 0.51 0.35 0.48 +0.16 56 27 525 +5
28AUG26 35.00 P 0.55 0.75 0.54 0.75 +0.25 57 63 386 +63
28AUG26 36.00 P 0.65 1.12 0.63 1.12 +0.38 58 37 590 -6
28AUG26 37.00 P 1.07 1.57 1.07 1.55 +0.50 58 33 159 -30
28AUG26 38.00 P 1.50 1.93 1.50 2.08 +0.61 58 32 177 +16
28AUG26 39.00 P 1.96 1.96 1.96 2.69 +0.73 59 6 110 +6
28AUG26 40.00 P 3.30 3.30 3.30 3.18 +0.64 53 1 403 -1
28AUG26 41.00 P 0.00 0.00 0.00 3.90 +0.74 52 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.82 +0.95 56 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 5.64 +1.00 55 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.57 +1.11 57 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 7.53 +1.02 60 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 8.49 +1.06 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.40 +1.14 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.38 +1.12 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.49 +1.14 77 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.36 +1.23 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 54 0
29SEP26 28.00 P 0.12 0.12 0.12 0.16 +0.05 52 1 123 -1
29SEP26 29.00 P 0.00 0.00 0.00 0.27 +0.09 53 0 158 0
29SEP26 30.00 P 0.31 0.31 0.31 0.38 +0.11 53 1 181 0
29SEP26 31.00 P 0.33 0.49 0.33 0.52 +0.14 52 5 136 +2
29SEP26 32.00 P 0.66 0.68 0.66 0.71 +0.18 52 44 355 +29
29SEP26 33.00 P 0.60 0.80 0.60 0.96 +0.23 52 20 169 +16
29SEP26 34.00 P 0.00 0.00 0.00 1.27 +0.30 52 0 156 0
29SEP26 35.00 P 1.62 1.64 1.62 1.65 +0.32 53 2 917 0
29SEP26 36.00 P 1.53 1.53 1.53 2.09 +0.51 53 1 171 +1
29SEP26 37.00 P 0.00 0.00 0.00 2.58 +0.54 54 0 392 0
29SEP26 38.00 P 0.00 0.00 0.00 3.14 +0.58 54 0 240 0
29SEP26 39.00 P 2.89 2.89 2.89 3.73 +0.67 55 15 256 -12
29SEP26 40.00 P 0.00 0.00 0.00 4.39 +0.75 55 0 1,079 0
29SEP26 41.00 P 0.00 0.00 0.00 5.08 +0.80 56 0 121 0
29SEP26 42.00 P 0.00 0.00 0.00 5.54 +0.74 51 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 6.42 +0.91 53 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 7.41 +1.17 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.23 +1.00 58 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.09 +1.03 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.87 +0.95 56 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.97 +1.16 62 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.78 +1.06 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.69 +1.13 60 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.16 +1.10 66 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.37 +0.85 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.98 +1.22 69 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.36 +1.25 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.86 +1.15 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.41 +1.40 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.91 +1.07 82 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.49 +1.32 94 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.86 +1.13 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.36 +1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.91 +1.19 98 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.48 +1.20 109 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.86 +1.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.41 +1.13 109 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.91 +1.38 112 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.42 +1.08 117 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 52 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.27 +0.05 51 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.38 +0.06 51 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.53 +0.11 51 0 18 0
29OCT26 30.00 P 0.00 0.00 0.00 0.70 +0.14 51 0 14 0
29OCT26 31.00 P 0.00 0.00 0.00 0.90 +0.16 51 0 30 0
29OCT26 32.00 P 1.15 1.15 1.13 1.17 +0.23 51 15 26 -14
29OCT26 33.00 P 0.00 0.00 0.00 1.48 +0.28 51 0 189 0
29OCT26 34.00 P 1.79 1.82 1.79 1.84 +0.35 51 2 117 +2
29OCT26 35.00 P 1.70 2.00 1.70 2.26 +0.44 52 6 93 +1
29OCT26 36.00 P 0.00 0.00 0.00 2.73 +0.48 52 0 125 0
29OCT26 37.00 P 0.00 0.00 0.00 3.24 +0.62 52 0 165 0
29OCT26 38.00 P 0.00 0.00 0.00 3.82 +0.65 53 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.41 +0.69 53 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 4.94 +0.61 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.58 +0.64 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.27 +0.62 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.07 +0.74 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.77 +0.70 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.66 +0.84 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.46 +0.84 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.38 +0.94 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.25 +0.97 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.23 +1.08 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.31 +0.03 52 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.43 +0.05 52 0 4 0
27NOV26 27.00 P 0.00 0.00 0.00 0.57 +0.09 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.75 +0.12 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.95 +0.14 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.20 +0.18 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.47 +0.20 51 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.80 +0.26 51 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 2.14 +0.27 51 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.55 +0.34 51 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 2.98 +0.36 51 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.49 +0.46 51 0 135 0
27NOV26 37.00 P 3.71 3.71 3.71 4.03 +0.51 52 15 15 +15
27NOV26 38.00 P 4.29 4.68 4.27 4.63 +0.57 52 45 60 +45
27NOV26 39.00 P 4.87 4.87 4.87 5.25 +0.61 52 15 30 +15
27NOV26 40.00 P 0.00 0.00 0.00 6.02 +0.77 54 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 6.44 +0.62 51 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.15 +0.48 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.89 +0.51 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.66 +0.52 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.52 +0.62 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.27 +0.59 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.09 +0.60 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.95 +0.65 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.89 +0.75 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 22 0
30DEC26 22.00 P 0.17 0.17 0.17 0.19 +0.02 52 2 276 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.04 51 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.05 51 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 +0.05 51 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.62 +0.09 51 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.79 +0.10 51 0 34 0
30DEC26 28.00 P 0.84 0.84 0.84 1.00 +0.12 51 20 81 +17
30DEC26 29.00 P 0.00 0.00 0.00 1.24 +0.15 51 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.51 +0.18 50 0 60 0
30DEC26 31.00 P 1.52 1.52 1.52 1.82 +0.21 50 1 204 0
30DEC26 32.00 P 1.70 1.70 1.70 2.16 +0.24 50 2 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.54 +0.28 50 0 83 0
30DEC26 34.00 P 2.62 2.62 2.62 2.95 +0.32 50 1 267 +1
30DEC26 35.00 P 0.00 0.00 0.00 3.44 +0.39 50 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 +0.47 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 4.52 +0.52 51 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 5.12 +0.57 51 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 5.74 +0.61 52 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.40 +0.65 52 0 136 0
30DEC26 41.00 P 6.23 6.23 6.23 6.89 +0.38 50 30 70 +28
30DEC26 42.00 P 0.00 0.00 0.00 7.77 +0.58 52 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 8.50 +0.61 52 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.26 +0.64 53 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.12 +0.75 54 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.92 +0.79 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.67 +0.76 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.52 +0.79 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.37 +0.82 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.19 +0.81 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.46 +0.91 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.63 +0.85 56 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.92 +0.87 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.21 +0.85 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.66 +0.96 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.07 +0.98 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.47 +0.98 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.85 +0.96 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.28 +0.98 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.70 +1.06 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
30MAR27 22.00 P 0.44 0.44 0.44 0.48 +0.03 50 5 125 +5
30MAR27 23.00 P 0.00 0.00 0.00 0.61 +0.05 50 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 +0.07 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 +0.09 50 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 +0.10 50 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 +0.12 50 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 +0.15 50 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 +0.16 50 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 2.34 +0.21 50 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.69 +0.21 50 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.09 +0.26 50 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 3.51 +0.28 49 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.96 +0.30 49 0 127 0
30MAR27 35.00 P 3.99 3.99 3.99 4.47 +0.38 49 35 46 +18
30MAR27 36.00 P 0.00 0.00 0.00 5.00 +0.43 50 0 67 0
30MAR27 37.00 P 0.00 0.00 0.00 5.59 +0.51 50 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.17 +0.54 50 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 6.75 +0.54 50 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.51 +0.68 51 0 15 0
30MAR27 41.00 P 7.79 7.79 7.79 8.33 +0.98 53 14 29 +14
30MAR27 42.00 P 0.00 0.00 0.00 8.79 +0.57 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.59 +0.59 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.25 +0.54 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.03 +0.58 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.78 +0.58 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.64 +0.67 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.42 +0.67 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.24 +0.69 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.03 +0.68 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.22 +0.78 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.37 +0.80 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.66 +0.86 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.81 +0.79 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.17 +0.88 56 0 0 0
29JUN27 21.00 P 0.68 0.69 0.68 0.73 +0.08 51 10 128 +10
29JUN27 22.00 P 0.00 0.00 0.00 0.91 +0.10 52 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.10 +0.11 51 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 +0.13 51 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.57 +0.14 51 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.86 +0.18 51 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.15 +0.18 51 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.48 +0.22 51 0 188 0
29JUN27 29.00 P 0.00 0.00 0.00 2.85 +0.25 51 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.21 +0.25 51 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.65 +0.27 51 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.11 +0.35 51 0 30 0
29JUN27 33.00 P 4.08 4.08 4.08 4.60 +0.38 52 35 125 +35
29JUN27 34.00 P 0.00 0.00 0.00 5.11 +0.41 52 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.65 +0.45 52 0 50 0
29JUN27 36.00 P 5.62 5.90 5.62 6.22 +0.48 52 31 39 -29
29JUN27 37.00 P 0.00 0.00 0.00 6.80 +0.50 52 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.40 +0.53 52 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.03 +0.56 52 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.69 +0.61 53 0 54 0
29JUN27 41.00 P 0.00 0.00 0.00 9.32 +0.52 53 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.07 +0.61 53 0 18 0
29JUN27 43.00 P 10.55 10.55 10.55 10.75 +0.62 53 24 24 +9
29JUN27 44.00 P 10.76 10.76 10.76 11.42 +0.59 53 30 131 +30
29JUN27 45.00 P 0.00 0.00 0.00 12.16 +0.53 53 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 12.91 +0.57 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.75 +0.68 54 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.45 +0.60 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.24 +0.62 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.12 +0.72 55 0 4 0
TOTAL PUT 846 21,654 +337
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$1192.000
14AUG26 985.00 C 0.00 0.00 0.00 217.33 -60.98 177 0 0 0
14AUG26 990.00 C 0.00 0.00 0.00 213.02 -65.28 177 0 0 0
14AUG26 995.00 C 0.00 0.00 0.00 208.75 -65.18 177 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 204.51 -65.08 177 0 0 0
14AUG26 1,005.00 C 0.00 0.00 0.00 200.32 -64.96 177 0 0 0
14AUG26 1,010.00 C 0.00 0.00 0.00 196.15 -64.84 177 0 0 0
14AUG26 1,015.00 C 0.00 0.00 0.00 192.03 -64.70 177 0 0 0
14AUG26 1,020.00 C 0.00 0.00 0.00 187.95 -60.85 177 0 0 0
14AUG26 1,025.00 C 0.00 0.00 0.00 183.91 -60.76 177 0 0 0
14AUG26 1,030.00 C 0.00 0.00 0.00 179.91 -60.65 177 0 0 0
14AUG26 1,035.00 C 0.00 0.00 0.00 175.95 -59.56 177 0 0 0
14AUG26 1,040.00 C 0.00 0.00 0.00 172.04 -60.42 177 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 168.17 -60.28 177 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 159.42 -65.06 160 0 0 0
14AUG26 1,055.00 C 0.00 0.00 0.00 155.75 -64.80 161 0 0 0
14AUG26 1,060.00 C 0.00 0.00 0.00 152.13 -64.52 162 0 0 0
14AUG26 1,065.00 C 0.00 0.00 0.00 148.56 -64.23 163 0 0 0
14AUG26 1,070.00 C 0.00 0.00 0.00 145.94 -63.03 166 0 0 0
14AUG26 1,075.00 C 0.00 0.00 0.00 145.93 -59.25 177 0 0 0
14AUG26 1,080.00 C 0.00 0.00 0.00 142.39 -59.04 177 0 0 0
14AUG26 1,085.00 C 0.00 0.00 0.00 135.47 -62.25 167 0 0 0
14AUG26 1,090.00 C 0.00 0.00 0.00 135.46 -58.59 177 0 0 0
14AUG26 1,095.00 C 0.00 0.00 0.00 132.08 -58.33 177 0 0 0
14AUG26 1,100.00 C 0.00 0.00 0.00 128.74 -58.08 177 0 0 0
14AUG26 1,105.00 C 0.00 0.00 0.00 125.45 -57.81 177 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 122.22 -57.53 177 0 0 0
14AUG26 1,115.00 C 0.00 0.00 0.00 119.04 -57.23 177 0 0 0
14AUG26 1,120.00 C 0.00 0.00 0.00 115.91 -56.93 177 0 0 0
14AUG26 1,125.00 C 0.00 0.00 0.00 112.83 -56.61 177 0 0 0
14AUG26 1,130.00 C 0.00 0.00 0.00 109.81 -56.28 177 0 0 0
14AUG26 1,135.00 C 0.00 0.00 0.00 106.84 -55.94 177 0 0 0
14AUG26 1,140.00 C 0.00 0.00 0.00 103.92 -55.59 177 0 0 0
14AUG26 1,145.00 C 0.00 0.00 0.00 101.06 -55.22 177 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 95.30 -57.79 170 0 0 0
14AUG26 1,155.00 C 0.00 0.00 0.00 92.62 -57.33 170 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 90.00 -56.85 171 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 87.43 -56.36 171 0 0 0
14AUG26 1,170.00 C 0.00 0.00 0.00 84.91 -55.86 171 0 0 0
14AUG26 1,175.00 C 0.00 0.00 0.00 82.44 -55.35 171 0 0 0
14AUG26 1,180.00 C 0.00 0.00 0.00 80.02 -54.84 172 0 0 0
14AUG26 1,185.00 C 67.00 67.00 67.00 77.65 -54.32 172 1 1 +1
14AUG26 1,190.00 C 0.00 0.00 0.00 75.34 -53.78 172 0 0 0
14AUG26 1,195.00 C 0.00 0.00 0.00 73.07 -53.25 172 0 0 0
14AUG26 1,200.00 C 0.00 0.00 0.00 70.85 -52.70 172 0 0 0
14AUG26 1,205.00 C 0.00 0.00 0.00 68.69 -52.14 172 0 0 0
14AUG26 1,210.00 C 0.00 0.00 0.00 66.57 -51.58 173 0 0 0
14AUG26 1,215.00 C 0.00 0.00 0.00 64.50 -51.02 173 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 62.48 -51.21 173 0 0 0
14AUG26 1,225.00 C 0.00 0.00 0.00 60.51 -53.17 173 0 0 0
14AUG26 1,230.00 C 0.00 0.00 0.00 58.58 -50.44 173 0 0 0
14AUG26 1,235.00 C 0.00 0.00 0.00 56.70 -45.53 173 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 54.87 -45.00 173 0 0 0
14AUG26 1,245.00 C 0.00 0.00 0.00 53.09 -44.47 173 0 0 0
14AUG26 1,250.00 C 45.00 45.00 45.00 51.35 -43.93 174 1 1 +1
14AUG26 1,255.00 C 0.00 0.00 0.00 49.65 -43.40 174 0 0 0
14AUG26 1,260.00 C 0.00 0.00 0.00 48.62 -42.23 175 0 0 0
14AUG26 1,265.00 C 0.00 0.00 0.00 47.83 -40.87 177 0 0 0
14AUG26 1,270.00 C 0.00 0.00 0.00 46.21 -40.37 177 0 0 0
14AUG26 1,275.00 C 0.00 0.00 0.00 44.64 -39.89 177 0 0 0
14AUG26 1,280.00 C 0.00 0.00 0.00 43.12 -39.40 177 0 0 0
14AUG26 1,285.00 C 0.00 0.00 0.00 41.63 -38.82 177 0 0 0
14AUG26 1,290.00 C 0.00 0.00 0.00 40.19 -40.25 177 0 0 0
14AUG26 1,295.00 C 0.00 0.00 0.00 38.79 -37.96 177 0 0 0
14AUG26 1,300.00 C 0.00 0.00 0.00 37.42 -37.25 177 0 0 0
14AUG26 1,305.00 C 0.00 0.00 0.00 36.10 -37.00 177 0 0 0
14AUG26 1,310.00 C 0.00 0.00 0.00 34.82 -38.27 177 0 0 0
14AUG26 1,315.00 C 0.00 0.00 0.00 33.57 -35.64 177 0 0 0
14AUG26 1,320.00 C 0.00 0.00 0.00 32.36 -35.39 177 0 0 0
14AUG26 1,325.00 C 0.00 0.00 0.00 31.19 -34.91 177 0 0 0
14AUG26 1,330.00 C 0.00 0.00 0.00 30.05 -34.45 177 0 0 0
14AUG26 1,335.00 C 60.00 60.00 60.00 28.95 -33.98 177 1 1 +1
14AUG26 1,340.00 C 0.00 0.00 0.00 27.88 -33.42 177 0 0 0
14AUG26 1,345.00 C 40.00 40.00 40.00 26.84 -33.05 177 1 1 +1
14AUG26 1,350.00 C 45.00 45.00 45.00 25.84 - 177 1 1 -
21AUG26 985.00 C 0.00 0.00 0.00 251.24 -60.61 167 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 247.71 -60.66 167 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 244.22 -61.11 167 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 240.75 -64.57 167 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 237.32 -67.99 167 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 233.92 -61.00 167 0 0 0
21AUG26 1,015.00 C 0.00 0.00 0.00 230.55 -61.10 167 0 0 0
21AUG26 1,020.00 C 0.00 0.00 0.00 227.21 -62.36 167 0 0 0
21AUG26 1,025.00 C 0.00 0.00 0.00 223.91 -65.65 167 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 220.63 -63.12 167 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 217.39 -65.58 167 0 0 0
21AUG26 1,040.00 C 0.00 0.00 0.00 214.19 -67.72 167 0 0 0
21AUG26 1,045.00 C 0.00 0.00 0.00 211.01 -67.66 167 0 0 0
21AUG26 1,050.00 C 0.00 0.00 0.00 207.87 -64.85 167 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 204.76 -67.48 167 0 0 0
21AUG26 1,060.00 C 0.00 0.00 0.00 201.68 -65.91 167 0 0 0
21AUG26 1,065.00 C 0.00 0.00 0.00 198.63 -65.27 167 0 0 0
21AUG26 1,070.00 C 0.00 0.00 0.00 195.62 -65.46 167 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 192.64 -68.29 167 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 189.69 -67.72 167 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 186.77 -62.29 167 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 183.89 -65.16 167 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 181.04 -68.00 167 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 178.22 -65.43 167 0 0 0
21AUG26 1,105.00 C 0.00 0.00 0.00 175.43 -67.65 167 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 172.68 -63.55 167 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 169.96 -64.47 167 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 167.27 -66.57 167 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 164.61 -63.43 167 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 157.12 -68.46 161 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 154.61 -70.96 161 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 152.12 -70.75 161 0 0 0
21AUG26 1,145.00 C 0.00 0.00 0.00 149.66 -70.53 161 0 0 0
21AUG26 1,150.00 C 0.00 0.00 0.00 147.24 -68.18 161 0 0 0
21AUG26 1,155.00 C 0.00 0.00 0.00 144.84 -70.41 161 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 142.48 -70.51 161 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 140.14 -69.96 162 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 137.84 -66.80 162 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 135.56 -67.08 162 0 0 0
21AUG26 1,180.00 C 0.00 0.00 0.00 133.32 -66.69 162 0 0 0
21AUG26 1,185.00 C 0.00 0.00 0.00 131.10 -66.62 162 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 128.91 -68.80 162 0 0 0
21AUG26 1,195.00 C 121.98 121.98 121.98 126.76 -65.75 162 1 1 +1
21AUG26 1,200.00 C 0.00 0.00 0.00 124.63 -65.75 162 0 0 0
21AUG26 1,205.00 C 0.00 0.00 0.00 122.53 -66.08 162 0 0 0
21AUG26 1,210.00 C 0.00 0.00 0.00 120.45 -68.15 162 0 0 0
21AUG26 1,215.00 C 0.00 0.00 0.00 118.41 -67.90 163 0 0 0
21AUG26 1,220.00 C 0.00 0.00 0.00 116.39 -67.67 163 0 0 0
21AUG26 1,225.00 C 0.00 0.00 0.00 114.41 -62.57 163 0 0 0
21AUG26 1,230.00 C 150.00 153.00 150.00 112.44 -62.33 163 20 20 +20
21AUG26 1,235.00 C 0.00 0.00 0.00 110.51 -62.07 163 0 0 0
21AUG26 1,240.00 C 0.00 0.00 0.00 108.61 -61.80 163 0 0 0
21AUG26 1,245.00 C 0.00 0.00 0.00 106.73 -61.54 163 0 0 0
21AUG26 1,250.00 C 0.00 0.00 0.00 104.88 -61.27 163 0 0 0
21AUG26 1,255.00 C 0.00 0.00 0.00 103.05 -61.01 163 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 101.25 -60.73 163 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 99.48 -60.45 163 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 97.73 -60.17 163 0 0 0
21AUG26 1,275.00 C 0.00 0.00 0.00 96.01 -59.88 163 0 0 0
21AUG26 1,280.00 C 0.00 0.00 0.00 94.31 -59.59 163 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 92.64 -59.30 164 0 0 0
21AUG26 1,290.00 C 0.00 0.00 0.00 91.00 -58.99 164 0 0 0
21AUG26 1,295.00 C 0.00 0.00 0.00 90.48 -57.59 165 0 0 0
21AUG26 1,300.00 C 0.00 0.00 0.00 87.78 -58.46 164 0 0 0
21AUG26 1,305.00 C 0.00 0.00 0.00 87.75 -56.65 166 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 86.42 -56.22 166 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 83.13 -57.77 164 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 81.63 -57.60 164 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 80.16 -57.06 164 0 0 0
21AUG26 1,330.00 C 0.00 0.00 0.00 78.70 -57.10 164 0 0 0
21AUG26 1,335.00 C 0.00 0.00 0.00 78.69 -55.46 166 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 78.20 -54.32 167 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 76.77 -54.13 167 0 0 0
21AUG26 1,350.00 C 0.00 0.00 0.00 75.37 - 167 0 0 -
28AUG26 1,000.00 C 0.00 0.00 0.00 277.65 -49.09 174 0 0 0
28AUG26 1,010.00 C 0.00 0.00 0.00 271.60 -48.91 174 0 0 0
28AUG26 1,020.00 C 0.00 0.00 0.00 265.65 -48.69 174 0 0 0
28AUG26 1,030.00 C 0.00 0.00 0.00 259.80 -48.61 174 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 254.05 -48.52 174 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 248.40 -48.42 174 0 0 0
28AUG26 1,060.00 C 0.00 0.00 0.00 242.85 -49.50 174 0 0 0
28AUG26 1,070.00 C 0.00 0.00 0.00 237.40 -51.96 174 0 0 0
28AUG26 1,080.00 C 0.00 0.00 0.00 232.05 -48.03 174 0 0 0
28AUG26 1,090.00 C 0.00 0.00 0.00 226.80 -47.88 174 0 0 0
28AUG26 1,100.00 C 0.00 0.00 0.00 221.64 -47.72 174 0 0 0
28AUG26 1,110.00 C 0.00 0.00 0.00 216.58 -47.54 174 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 211.62 -47.35 174 0 0 0
28AUG26 1,130.00 C 0.00 0.00 0.00 206.75 -47.15 174 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 195.91 -53.01 168 1 1 +1
28AUG26 1,150.00 C 0.00 0.00 0.00 191.37 -55.24 168 1 1 +1
28AUG26 1,160.00 C 0.00 0.00 0.00 186.91 -59.69 168 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 182.54 -59.17 168 0 0 0
28AUG26 1,180.00 C 0.00 0.00 0.00 178.26 -58.65 168 0 0 0
28AUG26 1,190.00 C 0.00 0.00 0.00 174.07 -58.12 169 0 0 0
28AUG26 1,200.00 C 185.00 185.00 185.00 169.96 -57.59 169 10 10 +10
28AUG26 1,210.00 C 0.00 0.00 0.00 165.94 -57.05 169 0 0 0
28AUG26 1,220.00 C 183.00 188.00 183.00 161.99 -56.52 169 13 10 +10
28AUG26 1,230.00 C 0.00 0.00 0.00 158.13 -55.98 169 0 0 0
28AUG26 1,240.00 C 0.00 0.00 0.00 154.35 -55.43 169 0 0 0
28AUG26 1,250.00 C 0.00 0.00 0.00 150.65 -51.87 169 0 0 0
28AUG26 1,260.00 C 0.00 0.00 0.00 147.03 -48.75 169 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 143.48 -48.69 170 0 0 0
28AUG26 1,280.00 C 0.00 0.00 0.00 140.40 -48.25 170 0 0 0
28AUG26 1,290.00 C 0.00 0.00 0.00 137.45 -47.74 171 0 0 0
28AUG26 1,300.00 C 0.00 0.00 0.00 134.70 -47.95 171 0 0 0
28AUG26 1,310.00 C 0.00 0.00 0.00 131.90 -47.45 172 0 0 0
28AUG26 1,320.00 C 0.00 0.00 0.00 129.18 -46.94 172 0 1 0
28AUG26 1,330.00 C 0.00 0.00 0.00 126.52 -49.59 173 0 0 0
28AUG26 1,340.00 C 0.00 0.00 0.00 123.94 -46.69 173 0 0 0
29SEP26 1,000.00 C 0.00 0.00 0.00 333.09 -66.48 140 0 0 0
29SEP26 1,010.00 C 0.00 0.00 0.00 333.08 -61.38 144 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 322.82 -66.60 140 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 322.81 -61.63 144 0 0 0
29SEP26 1,040.00 C 0.00 0.00 0.00 317.78 -61.74 144 0 0 0
29SEP26 1,050.00 C 0.00 0.00 0.00 312.83 -61.83 144 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 307.95 -61.92 144 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 303.14 -61.99 144 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 298.40 -62.06 144 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 293.73 -62.11 144 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 289.13 -62.16 144 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 284.59 -62.20 144 0 0 0
29SEP26 1,120.00 C 0.00 0.00 0.00 280.13 -62.22 144 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 275.73 -62.23 144 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 271.39 -62.24 144 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 267.12 -62.24 144 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 255.03 -70.11 139 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 251.02 -69.96 139 0 31 0
29SEP26 1,180.00 C 0.00 0.00 0.00 247.06 -69.81 139 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 243.17 -69.65 139 0 0 0
29SEP26 1,200.00 C 0.00 0.00 0.00 239.33 -69.48 139 0 0 0
29SEP26 1,210.00 C 0.00 0.00 0.00 235.55 -69.31 139 0 0 0
29SEP26 1,220.00 C 0.00 0.00 0.00 231.83 -69.13 139 0 0 0
29SEP26 1,230.00 C 250.00 250.00 250.00 228.17 -68.94 139 10 10 +10
29SEP26 1,240.00 C 0.00 0.00 0.00 224.57 -68.75 139 0 0 0
29SEP26 1,250.00 C 0.00 0.00 0.00 221.02 -68.55 140 0 0 0
29SEP26 1,260.00 C 0.00 0.00 0.00 217.52 -68.35 140 0 0 0
29SEP26 1,270.00 C 0.00 0.00 0.00 214.08 -68.14 140 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 210.70 -67.92 140 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 207.36 -67.70 140 0 0 0
29SEP26 1,300.00 C 233.00 233.00 204.00 204.08 -67.47 140 8 8 +8
29SEP26 1,310.00 C 0.00 0.00 0.00 200.85 -67.24 140 0 0 0
29SEP26 1,320.00 C 0.00 0.00 0.00 197.67 -67.00 140 0 0 0
29SEP26 1,330.00 C 0.00 0.00 0.00 194.54 -66.76 140 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 191.46 -66.52 140 0 0 0
29OCT26 1,000.00 C 0.00 0.00 0.00 394.70 -33.28 143 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 390.00 -33.16 143 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 385.36 -33.03 143 0 0 0
29OCT26 1,030.00 C 0.00 0.00 0.00 380.78 -32.91 143 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 376.25 -32.78 143 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 371.79 -32.65 143 0 0 0
29OCT26 1,060.00 C 0.00 0.00 0.00 367.37 -32.52 143 0 0 0
29OCT26 1,070.00 C 0.00 0.00 0.00 363.02 -32.38 143 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 358.71 -32.26 143 0 0 0
29OCT26 1,090.00 C 0.00 0.00 0.00 354.47 -32.11 143 0 0 0
29OCT26 1,100.00 C 0.00 0.00 0.00 350.27 -31.98 143 0 0 0
29OCT26 1,110.00 C 0.00 0.00 0.00 346.13 -31.84 143 0 0 0
29OCT26 1,120.00 C 0.00 0.00 0.00 342.04 -31.70 143 0 0 0
29OCT26 1,130.00 C 0.00 0.00 0.00 338.00 -31.56 143 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 334.02 -31.41 143 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 330.08 -31.27 143 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 326.20 -31.12 143 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 322.36 -30.98 143 0 0 0
29OCT26 1,180.00 C 0.00 0.00 0.00 318.57 -30.83 143 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 314.83 -30.69 143 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 311.14 -30.54 143 0 0 0
29OCT26 1,210.00 C 0.00 0.00 0.00 307.49 -30.39 143 0 0 0
29OCT26 1,220.00 C 0.00 0.00 0.00 303.90 -30.23 143 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 300.34 -30.09 143 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 287.93 -38.84 139 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 284.57 -38.58 139 0 0 0
29OCT26 1,260.00 C 0.00 0.00 0.00 281.25 -38.33 139 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 277.98 -38.07 139 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 277.97 -34.59 140 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 277.96 -31.15 142 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 268.40 -37.31 139 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 268.39 -33.96 140 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 262.21 -36.81 139 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 262.20 -35.90 141 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 262.19 -30.31 142 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 428.76 -30.02 137 0 0 0
27NOV26 1,010.00 C 0.00 0.00 0.00 424.34 -29.90 137 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 419.98 -29.77 137 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 415.66 -29.65 137 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 411.39 -29.53 137 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 407.18 -29.40 137 0 0 0
27NOV26 1,060.00 C 0.00 0.00 0.00 403.01 -29.27 137 0 0 0
27NOV26 1,070.00 C 0.00 0.00 0.00 398.89 -29.15 137 0 0 0
27NOV26 1,080.00 C 0.00 0.00 0.00 394.82 -29.02 137 0 0 0
27NOV26 1,090.00 C 0.00 0.00 0.00 390.80 -28.89 137 0 0 0
27NOV26 1,100.00 C 0.00 0.00 0.00 386.82 -28.76 137 0 0 0
27NOV26 1,110.00 C 0.00 0.00 0.00 382.89 -28.63 137 0 0 0
27NOV26 1,120.00 C 0.00 0.00 0.00 379.01 -28.50 137 0 0 0
27NOV26 1,130.00 C 0.00 0.00 0.00 375.17 -28.37 137 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 371.38 -28.24 137 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 367.63 -28.10 137 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 363.92 -27.97 137 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 360.26 -27.84 137 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 356.64 -27.71 137 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 353.06 -27.57 137 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 349.52 -27.44 137 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 346.02 -27.31 137 0 0 0
27NOV26 1,220.00 C 0.00 0.00 0.00 342.57 -27.17 137 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 339.15 -27.04 137 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 335.78 -26.90 137 0 0 0
27NOV26 1,250.00 C 0.00 0.00 0.00 332.44 -26.77 137 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 329.14 -26.63 137 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 325.88 -26.50 137 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 322.66 -26.36 137 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 319.47 -26.23 137 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 306.83 -35.58 134 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 306.82 -32.35 135 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 300.82 -35.13 134 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 297.87 -38.07 134 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 294.96 -40.39 134 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 445.29 -47.12 127 0 0 0
30DEC26 1,010.00 C 0.00 0.00 0.00 440.99 -47.16 127 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 436.74 -47.19 127 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 432.54 -47.22 127 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 428.38 -47.25 127 0 0 0
30DEC26 1,050.00 C 0.00 0.00 0.00 412.27 -59.28 122 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 412.26 -55.25 123 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 412.25 -51.26 125 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 412.24 -47.31 127 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 408.31 -47.33 127 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 404.43 -47.33 127 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 400.60 -47.33 127 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 396.80 -47.34 127 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 389.35 -51.03 125 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 389.34 -47.33 127 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 385.68 -47.31 127 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 382.05 -47.30 127 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 367.11 -58.64 122 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 363.67 -58.52 122 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 360.27 -58.39 122 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 356.91 -58.26 123 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 353.59 -58.12 123 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 350.30 -57.99 123 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 347.05 -57.86 123 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 343.83 -57.73 123 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 340.65 -57.59 123 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 340.64 -54.32 124 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 340.63 -51.08 125 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 340.62 -48.03 126 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 338.43 -47.55 127 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 335.33 -48.68 127 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 332.26 -51.74 127 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 329.23 -54.76 127 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 326.23 -46.68 127 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 323.26 -49.64 127 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 527.28 -41.47 125 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 523.56 -41.50 125 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 519.88 -41.52 125 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 516.23 -41.54 125 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 512.62 -41.56 125 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 509.05 -41.58 125 0 0 0
30MAR27 1,060.00 C 0.00 0.00 0.00 505.51 -41.60 125 0 0 0
30MAR27 1,070.00 C 0.00 0.00 0.00 502.01 -41.61 125 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 498.54 -41.62 125 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 495.10 -41.63 125 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 491.70 -41.64 125 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 488.33 -41.65 125 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 484.99 -41.65 125 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 481.69 -41.65 125 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 478.42 -41.65 125 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 475.18 -41.65 125 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 471.97 -41.65 125 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 468.79 -41.64 125 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 465.64 -41.64 125 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 462.52 -44.66 125 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 459.43 -47.74 125 0 0 0
30MAR27 1,210.00 C 0.00 0.00 0.00 456.37 -50.79 125 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 453.33 -53.82 125 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 450.33 -56.81 125 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 433.93 -70.13 121 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 431.07 -69.93 121 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 431.06 -66.91 122 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 431.05 -63.92 123 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 431.04 -60.96 123 0 0 0
30MAR27 1,290.00 C 0.00 0.00 0.00 431.03 -58.02 124 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 430.07 -56.05 125 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 427.28 -55.94 125 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 424.51 -55.84 125 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 421.78 -55.72 125 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 419.06 -55.62 125 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 564.35 -42.80 116 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 560.87 -42.84 116 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 557.41 -42.90 116 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 553.99 -42.94 116 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 550.61 -42.97 116 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 547.25 -43.02 116 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 543.93 -43.05 116 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 540.63 -43.09 116 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 537.37 -43.12 116 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 534.14 -43.15 116 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 530.93 -43.18 116 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 527.76 -43.21 116 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 508.87 -58.98 111 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 505.85 -58.91 111 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 502.85 -58.84 111 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 499.89 -58.77 111 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 497.60 -58.04 112 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 497.59 -55.07 112 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 497.58 -52.11 113 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 497.57 -49.19 114 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 497.56 -46.29 115 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 497.55 -43.41 116 0 15 0
29JUN27 1,220.00 C 0.00 0.00 0.00 479.83 -58.27 112 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 477.07 -58.19 112 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 477.06 -55.38 112 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 477.05 -52.60 113 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 477.04 -49.84 114 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 477.03 -47.10 115 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 477.02 -44.39 115 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 475.24 -43.47 116 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 472.56 -43.47 116 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 469.90 -43.47 116 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 467.26 -43.47 116 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 464.65 -46.07 116 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 462.06 -48.65 116 0 0 0
TOTAL CALL 69 144 +65
14AUG26 985.00 P 0.00 0.00 0.00 10.03 -1.21 177 0 0 0
14AUG26 990.00 P 0.00 0.00 0.00 10.80 -1.01 177 0 0 0
14AUG26 995.00 P 0.00 0.00 0.00 11.56 -1.00 177 0 0 0
14AUG26 1,000.00 P 0.00 0.00 0.00 12.33 -1.01 177 0 0 0
14AUG26 1,005.00 P 0.00 0.00 0.00 13.10 -1.03 177 0 0 0
14AUG26 1,010.00 P 0.00 0.00 0.00 13.87 -1.05 177 0 0 0
14AUG26 1,015.00 P 0.00 0.00 0.00 14.66 -1.05 177 0 0 0
14AUG26 1,020.00 P 0.00 0.00 0.00 15.69 -0.81 177 0 0 0
14AUG26 1,025.00 P 0.00 0.00 0.00 16.72 -0.56 177 0 0 0
14AUG26 1,030.00 P 0.00 0.00 0.00 17.75 -0.32 177 0 0 0
14AUG26 1,035.00 P 0.00 0.00 0.00 18.78 -0.32 177 0 0 0
14AUG26 1,040.00 P 0.00 0.00 0.00 19.81 -0.35 177 0 0 0
14AUG26 1,045.00 P 0.00 0.00 0.00 20.84 -0.37 177 0 0 0
14AUG26 1,050.00 P 19.50 19.50 19.50 22.01 -0.25 177 5 5 +5
14AUG26 1,055.00 P 0.00 0.00 0.00 23.35 +0.03 177 0 0 0
14AUG26 1,060.00 P 0.00 0.00 0.00 24.69 +0.32 177 0 0 0
14AUG26 1,065.00 P 0.00 0.00 0.00 26.02 +0.60 177 0 0 0
14AUG26 1,070.00 P 0.00 0.00 0.00 27.36 +0.88 177 0 0 0
14AUG26 1,075.00 P 0.00 0.00 0.00 28.70 +0.94 177 0 0 0
14AUG26 1,080.00 P 0.00 0.00 0.00 30.03 +0.91 177 0 0 0
14AUG26 1,085.00 P 29.99 29.99 29.99 31.58 +1.09 177 1 1 +1
14AUG26 1,090.00 P 0.00 0.00 0.00 33.26 +1.41 177 0 0 0
14AUG26 1,095.00 P 0.00 0.00 0.00 34.95 +1.73 177 0 0 0
14AUG26 1,100.00 P 0.00 0.00 0.00 36.63 +2.05 177 0 0 0
14AUG26 1,105.00 P 0.00 0.00 0.00 38.32 +2.38 177 0 0 0
14AUG26 1,110.00 P 0.00 0.00 0.00 40.00 +2.69 177 0 0 0
14AUG26 1,115.00 P 0.00 0.00 0.00 42.94 +4.19 181 0 0 0
14AUG26 1,120.00 P 0.00 0.00 0.00 44.87 +4.40 181 0 0 0
14AUG26 1,125.00 P 0.00 0.00 0.00 46.99 +4.81 181 0 0 0
14AUG26 1,130.00 P 0.00 0.00 0.00 49.12 +5.22 181 0 0 0
14AUG26 1,135.00 P 0.00 0.00 0.00 51.24 +5.63 181 0 0 0
14AUG26 1,140.00 P 0.00 0.00 0.00 53.37 +6.04 181 0 0 0
14AUG26 1,145.00 P 0.00 0.00 0.00 55.49 +6.44 181 0 0 0
14AUG26 1,150.00 P 50.76 50.76 50.76 57.62 +6.86 182 1 1 +1
14AUG26 1,155.00 P 0.00 0.00 0.00 59.81 +7.33 181 0 0 0
14AUG26 1,160.00 P 0.00 0.00 0.00 62.35 +6.93 182 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 64.88 +7.48 182 0 0 0
14AUG26 1,170.00 P 0.00 0.00 0.00 67.41 +10.00 182 0 0 0
14AUG26 1,175.00 P 0.00 0.00 0.00 69.94 +8.73 182 0 0 0
14AUG26 1,180.00 P 0.00 0.00 0.00 72.47 +11.25 182 0 0 0
14AUG26 1,185.00 P 0.00 0.00 0.00 75.01 +11.73 182 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 77.54 +8.81 183 0 1 0
14AUG26 1,195.00 P 0.00 0.00 0.00 80.32 +10.69 183 0 0 0
14AUG26 1,200.00 P 80.00 80.00 80.00 83.26 +13.62 183 1 5 +1
14AUG26 1,205.00 P 0.00 0.00 0.00 86.20 +14.32 183 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 86.55 +8.52 177 0 0 0
14AUG26 1,215.00 P 0.00 0.00 0.00 89.40 +10.10 177 0 0 0
14AUG26 1,220.00 P 0.00 0.00 0.00 92.26 +12.95 177 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 95.11 +10.23 177 0 0 0
14AUG26 1,230.00 P 0.00 0.00 0.00 97.97 +9.86 177 0 0 0
14AUG26 1,235.00 P 0.00 0.00 0.00 101.13 +10.41 177 0 1 0
14AUG26 1,240.00 P 0.00 0.00 0.00 104.36 +11.69 177 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 107.60 +11.70 177 0 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 110.84 +12.28 177 0 0 0
14AUG26 1,255.00 P 0.00 0.00 0.00 114.08 +12.71 177 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 117.32 +13.06 177 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 120.55 +13.70 177 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 123.79 +13.61 177 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 131.11 +20.92 187 0 0 0
14AUG26 1,280.00 P 0.00 0.00 0.00 134.81 +23.60 187 0 0 0
14AUG26 1,285.00 P 0.00 0.00 0.00 138.51 +22.76 188 0 0 0
14AUG26 1,290.00 P 0.00 0.00 0.00 142.21 +23.57 188 0 0 0
14AUG26 1,295.00 P 0.00 0.00 0.00 145.91 +24.39 188 0 0 0
14AUG26 1,300.00 P 0.00 0.00 0.00 149.61 +25.20 188 0 0 0
14AUG26 1,305.00 P 0.00 0.00 0.00 153.31 +25.76 189 0 0 0
14AUG26 1,310.00 P 0.00 0.00 0.00 157.02 +26.20 189 0 0 0
14AUG26 1,315.00 P 0.00 0.00 0.00 160.84 +26.75 189 0 0 0
14AUG26 1,320.00 P 0.00 0.00 0.00 164.87 +27.51 190 0 0 0
14AUG26 1,325.00 P 0.00 0.00 0.00 168.90 +28.27 191 0 0 0
14AUG26 1,330.00 P 0.00 0.00 0.00 172.92 +29.03 191 0 0 0
14AUG26 1,335.00 P 0.00 0.00 0.00 176.95 +29.79 192 0 0 0
14AUG26 1,340.00 P 0.00 0.00 0.00 180.98 +30.55 192 0 0 0
14AUG26 1,345.00 P 0.00 0.00 0.00 185.01 +31.31 192 0 0 0
14AUG26 1,350.00 P 0.00 0.00 0.00 189.03 - 193 0 0 -
21AUG26 985.00 P 31.74 39.99 30.00 43.67 -10.02 167 16 16 +16
21AUG26 990.00 P 0.00 0.00 0.00 45.10 -10.08 167 0 0 0
21AUG26 995.00 P 0.00 0.00 0.00 46.53 -10.14 167 0 0 0
21AUG26 1,000.00 P 0.00 0.00 0.00 47.96 -10.20 167 0 0 0
21AUG26 1,005.00 P 0.00 0.00 0.00 49.39 -10.25 167 0 0 0
21AUG26 1,010.00 P 0.00 0.00 0.00 50.89 -10.24 167 0 0 0
21AUG26 1,015.00 P 0.00 0.00 0.00 52.68 -9.94 167 0 0 0
21AUG26 1,020.00 P 0.00 0.00 0.00 56.11 -8.02 170 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 57.95 -8.03 170 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 59.79 -8.04 170 0 0 0
21AUG26 1,035.00 P 0.00 0.00 0.00 60.68 -9.00 169 0 0 0
21AUG26 1,040.00 P 0.00 0.00 0.00 62.62 -8.91 169 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 64.60 -8.78 169 0 0 0
21AUG26 1,050.00 P 63.68 63.68 63.68 67.17 -8.06 170 2 2 +2
21AUG26 1,055.00 P 0.00 0.00 0.00 69.01 -8.07 170 0 0 0
21AUG26 1,060.00 P 0.00 0.00 0.00 70.85 -8.08 170 0 0 0
21AUG26 1,065.00 P 0.00 0.00 0.00 72.70 -8.08 170 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 74.81 -7.82 170 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 77.05 -7.44 170 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 79.28 -7.06 170 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 81.52 -6.67 171 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 83.76 -8.12 171 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 86.00 -6.36 171 0 0 0
21AUG26 1,100.00 P 0.00 0.00 0.00 88.24 -5.31 171 0 0 0
21AUG26 1,105.00 P 0.00 0.00 0.00 90.48 -5.32 171 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 92.72 -5.07 171 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 94.96 -5.63 171 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 97.20 -5.59 171 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 99.44 -4.90 171 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 101.88 -5.40 171 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 104.53 -5.03 171 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 107.17 -4.71 171 0 0 0
21AUG26 1,145.00 P 0.00 0.00 0.00 109.82 -3.97 171 0 0 0
21AUG26 1,150.00 P 0.00 0.00 0.00 112.47 -3.68 171 0 0 0
21AUG26 1,155.00 P 0.00 0.00 0.00 115.12 -3.43 172 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 117.77 -6.97 172 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 120.41 -6.76 172 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 123.06 -6.12 172 0 0 0
21AUG26 1,175.00 P 0.00 0.00 0.00 125.71 -6.55 172 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 128.36 -4.43 172 0 0 0
21AUG26 1,185.00 P 132.46 132.46 132.46 131.01 -1.79 172 6 6 +6
21AUG26 1,190.00 P 0.00 0.00 0.00 133.66 +0.85 172 0 0 0
21AUG26 1,195.00 P 0.00 0.00 0.00 136.56 -5.65 172 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 139.61 -5.28 172 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 142.66 -4.95 173 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 145.72 -4.63 173 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 148.77 -4.67 173 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 151.83 -4.41 173 0 0 0
21AUG26 1,225.00 P 0.00 0.00 0.00 154.88 -4.18 173 0 0 0
21AUG26 1,230.00 P 0.00 0.00 0.00 157.93 -4.19 173 0 0 0
21AUG26 1,235.00 P 0.00 0.00 0.00 160.99 -1.83 173 0 0 0
21AUG26 1,240.00 P 152.38 152.38 152.38 164.04 -3.47 173 15 15 +15
21AUG26 1,245.00 P 0.00 0.00 0.00 167.10 -3.17 173 0 0 0
21AUG26 1,250.00 P 170.00 170.00 170.00 170.15 -2.83 173 10 10 +10
21AUG26 1,255.00 P 0.00 0.00 0.00 173.21 -2.74 174 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 176.27 -2.79 174 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 179.71 -2.47 174 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 183.15 +0.96 174 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 186.59 +2.47 174 0 0 0
21AUG26 1,280.00 P 0.00 0.00 0.00 190.03 +1.75 174 0 0 0
21AUG26 1,285.00 P 0.00 0.00 0.00 193.47 -0.24 174 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 196.92 +1.88 175 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 200.36 +2.72 175 0 0 0
21AUG26 1,300.00 P 0.00 0.00 0.00 203.80 +2.25 175 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 207.24 +2.73 175 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 210.68 +2.81 175 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 214.13 +3.15 175 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 217.57 +4.00 175 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 221.01 +5.83 175 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 221.02 +2.35 171 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 221.47 -0.35 167 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 225.16 -0.71 167 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 228.84 -2.03 167 0 0 0
21AUG26 1,350.00 P 230.00 230.00 230.00 232.53 - 167 10 10 -
28AUG26 1,000.00 P 83.39 84.00 76.50 87.15 +3.76 177 17 17 +17
28AUG26 1,010.00 P 0.00 0.00 0.00 91.02 +3.80 177 0 0 0
28AUG26 1,020.00 P 0.00 0.00 0.00 94.90 +3.86 177 0 0 0
28AUG26 1,030.00 P 0.00 0.00 0.00 99.15 +4.28 177 0 0 0
28AUG26 1,040.00 P 0.00 0.00 0.00 103.82 +5.12 177 0 0 0
28AUG26 1,050.00 P 0.00 0.00 0.00 108.50 +5.97 177 0 0 0
28AUG26 1,060.00 P 0.00 0.00 0.00 113.17 +6.81 177 0 0 0
28AUG26 1,070.00 P 0.00 0.00 0.00 117.85 +7.04 178 0 0 0
28AUG26 1,080.00 P 101.30 101.30 101.30 122.52 +7.10 178 1 1 +1
28AUG26 1,090.00 P 0.00 0.00 0.00 127.20 +7.17 178 0 0 0
28AUG26 1,100.00 P 0.00 0.00 0.00 131.87 +7.24 178 0 0 0
28AUG26 1,110.00 P 0.00 0.00 0.00 136.92 +7.68 178 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 142.42 +8.57 178 0 0 0
28AUG26 1,130.00 P 130.00 130.00 130.00 147.91 +9.45 178 2 2 +2
28AUG26 1,140.00 P 0.00 0.00 0.00 153.40 +10.33 178 1 1 +1
28AUG26 1,150.00 P 0.00 0.00 0.00 158.90 +11.22 179 0 0 0
28AUG26 1,160.00 P 0.00 0.00 0.00 164.39 +11.55 179 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 169.89 +11.65 179 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 175.38 +9.45 179 0 0 0
28AUG26 1,190.00 P 0.00 0.00 0.00 180.88 +6.86 179 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 187.03 +7.34 179 0 0 0
28AUG26 1,210.00 P 0.00 0.00 0.00 193.33 +8.08 179 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 199.62 +8.80 180 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 205.92 +9.53 180 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 212.22 +10.27 180 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 218.52 +11.00 180 0 0 0
28AUG26 1,260.00 P 0.00 0.00 0.00 224.82 +14.16 180 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 231.13 +17.43 180 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 237.43 +17.55 181 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 244.10 +11.26 181 0 0 0
28AUG26 1,300.00 P 0.00 0.00 0.00 251.16 +18.31 181 0 0 0
28AUG26 1,310.00 P 0.00 0.00 0.00 258.22 +12.64 181 0 0 0
28AUG26 1,320.00 P 0.00 0.00 0.00 265.28 +13.33 181 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 272.35 +14.03 182 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 279.41 +15.42 182 0 0 0
29SEP26 1,000.00 P 130.00 130.00 130.00 147.38 -8.82 146 1 4 +1
29SEP26 1,010.00 P 0.00 0.00 0.00 152.34 -8.82 147 0 0 0
29SEP26 1,020.00 P 0.00 0.00 0.00 157.30 -8.83 147 0 0 0
29SEP26 1,030.00 P 0.00 0.00 0.00 162.26 -8.83 147 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 167.22 -8.83 147 0 0 0
29SEP26 1,050.00 P 0.00 0.00 0.00 172.18 -8.84 147 0 0 0
29SEP26 1,060.00 P 0.00 0.00 0.00 177.14 -8.85 147 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 182.12 -7.91 147 0 0 0
29SEP26 1,080.00 P 0.00 0.00 0.00 187.70 -2.34 147 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 193.48 -1.38 147 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 199.25 -0.43 147 0 0 0
29SEP26 1,110.00 P 0.00 0.00 0.00 205.03 +0.51 147 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 210.80 +0.70 147 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 216.58 +0.90 147 0 0 0
29SEP26 1,140.00 P 0.00 0.00 0.00 222.36 +1.10 147 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 228.14 +1.29 148 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 233.92 +1.49 148 0 31 0
29SEP26 1,170.00 P 0.00 0.00 0.00 239.70 +1.69 148 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 245.48 +1.89 148 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 251.27 +2.09 148 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 257.70 +2.94 148 0 0 0
29SEP26 1,210.00 P 0.00 0.00 0.00 264.27 +3.92 148 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 270.83 +4.43 148 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 277.40 +4.60 148 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 283.97 +4.72 148 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 290.54 +3.87 148 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 297.11 -9.66 149 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 303.68 -9.80 149 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 310.25 -3.24 149 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 316.83 -0.83 149 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 323.40 +5.73 149 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 329.98 +4.16 149 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 336.56 +1.93 149 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 343.54 +2.33 149 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 350.85 +2.04 149 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 197.41 +13.54 143 0 0 0
29OCT26 1,010.00 P 0.00 0.00 0.00 202.48 +13.53 143 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 207.56 +13.52 143 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 212.65 +8.98 143 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 217.74 +13.53 143 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 223.38 +7.80 143 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 228.04 +7.22 142 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 228.05 +1.99 139 0 0 0
29OCT26 1,080.00 P 0.00 0.00 0.00 237.43 +6.12 141 0 0 0
29OCT26 1,090.00 P 0.00 0.00 0.00 243.12 +6.56 141 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 252.69 +10.41 143 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 256.83 +8.50 142 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 262.63 +8.26 142 0 0 0
29OCT26 1,130.00 P 250.20 250.20 250.20 269.02 +8.60 142 1 1 +1
29OCT26 1,140.00 P 0.00 0.00 0.00 275.50 +9.03 142 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 282.02 +9.50 143 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 288.60 +11.39 143 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 295.23 +11.71 144 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 302.04 +12.17 144 0 0 0
29OCT26 1,190.00 P 305.00 305.00 305.00 308.69 +11.97 144 1 1 +1
29OCT26 1,200.00 P 0.00 0.00 0.00 314.43 +11.66 144 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 318.62 +9.80 143 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 325.23 +10.35 143 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 331.57 +10.64 143 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 338.46 +11.47 143 0 0 0
29OCT26 1,250.00 P 0.00 0.00 0.00 345.08 +12.01 143 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 351.69 +11.93 143 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 359.69 +13.11 143 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 364.93 +11.53 143 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 371.55 +11.33 143 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 381.38 +14.33 144 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 384.79 +10.92 143 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 396.30 +15.61 145 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 398.03 +10.51 143 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 404.66 +10.32 143 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 229.05 +15.26 137 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 234.29 +15.28 137 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 239.53 +15.29 137 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 245.13 +15.67 137 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 251.13 +16.44 137 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 257.14 +17.22 137 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 257.59 +12.44 135 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 269.15 +18.76 137 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 274.94 +11.42 137 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 281.43 +11.73 138 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 287.74 +11.86 138 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 292.11 +10.05 137 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 299.46 +11.21 138 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 305.57 +11.14 138 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 312.18 +11.57 138 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 319.38 +12.58 138 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 326.36 +13.38 139 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 333.11 +13.94 139 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 339.91 +14.55 139 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 346.75 +15.21 140 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 352.59 +14.86 139 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 354.69 +10.76 137 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 364.81 +14.69 139 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 368.18 +11.87 137 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 374.93 +12.41 137 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 381.68 +12.95 137 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 388.43 +12.87 137 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 395.18 +12.68 137 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 401.93 +12.48 137 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 408.68 +12.28 137 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 415.44 +12.10 137 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 422.19 +11.90 137 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 428.95 +11.71 137 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 435.70 +11.51 137 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 442.46 +11.32 137 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 242.97 +4.26 127 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 248.28 -3.19 127 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 253.79 -3.06 127 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 259.85 -2.38 127 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 265.91 -1.71 127 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 271.97 -1.04 127 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 278.03 -0.46 127 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 284.09 -0.55 127 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 298.85 +8.07 130 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 305.09 +8.16 130 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 311.34 -0.82 130 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 317.58 -0.91 130 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 323.83 -1.00 130 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 330.08 -1.08 130 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 336.33 -1.16 130 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 342.58 -1.24 130 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 348.83 +4.06 130 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 355.09 -1.41 130 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 361.36 -1.47 130 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 367.64 -1.53 131 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 370.39 -5.12 129 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 370.40 -11.45 127 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 377.20 -11.00 127 1 16 +1
30DEC26 1,230.00 P 0.00 0.00 0.00 384.00 -10.55 127 1 16 +1
30DEC26 1,240.00 P 0.00 0.00 0.00 390.79 -10.11 127 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 397.59 -9.68 127 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 404.39 -9.85 127 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 411.19 -10.13 127 0 0 0
30DEC26 1,280.00 P 0.00 0.00 0.00 417.99 -10.41 127 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 424.79 -10.69 127 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 431.59 -10.98 127 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 438.39 -11.26 127 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 445.20 -11.54 127 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 452.01 -11.81 127 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 458.81 -12.10 127 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 319.14 +1.29 125 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 325.53 +1.94 125 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 331.93 +2.41 125 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 338.33 +2.35 125 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 344.73 +2.28 125 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 351.13 +2.22 125 0 0 0
30MAR27 1,060.00 P 0.00 0.00 0.00 357.54 +2.16 125 0 0 0
30MAR27 1,070.00 P 0.00 0.00 0.00 363.94 +2.10 125 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 365.83 -2.48 123 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 372.85 +2.08 124 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 379.87 +9.09 124 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 389.86 +11.87 125 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 401.21 +16.49 126 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 401.73 +10.29 125 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 409.21 +10.89 125 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 416.13 +13.65 125 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 424.23 +16.76 126 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 431.26 +14.97 126 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 437.74 +14.29 126 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 445.42 +14.76 126 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 452.05 +14.19 126 0 15 0
30MAR27 1,210.00 P 0.00 0.00 0.00 455.08 +9.95 125 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 462.19 +9.81 125 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 469.29 +9.59 125 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 476.39 +9.34 125 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 483.50 +11.22 125 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 490.60 +8.76 125 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 497.71 +11.60 125 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 504.82 +7.28 125 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 519.50 +13.38 127 0 0 0
30MAR27 1,300.00 P 0.00 0.00 0.00 525.00 +10.94 127 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 533.00 +12.87 127 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 541.00 +13.07 127 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 549.00 +13.44 127 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 556.50 +13.48 127 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 350.58 +3.58 116 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 357.10 -0.43 116 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 363.62 -0.50 116 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 370.14 -0.58 116 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 376.66 -0.65 116 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 383.19 -0.71 116 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 389.71 -10.75 116 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 396.24 -10.64 116 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 402.77 -12.01 116 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 421.58 +0.44 119 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 428.31 -1.00 119 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 435.04 -1.16 119 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 441.78 -1.22 119 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 448.51 -1.29 119 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 455.25 -1.36 119 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 462.00 +0.53 119 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 468.74 -1.48 119 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 475.50 -1.53 119 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 482.27 -1.58 119 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 489.06 -1.60 119 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 496.39 -1.09 119 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 503.81 -0.49 119 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 511.23 +0.10 119 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 518.66 +0.69 119 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 526.08 +1.27 119 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 533.51 +1.82 120 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 540.94 +1.85 120 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 548.36 +1.78 120 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 555.79 +1.72 120 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 563.23 +1.67 120 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 570.66 +1.60 120 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 578.09 +1.54 120 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 585.53 +1.48 120 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 592.96 +1.41 120 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 600.40 +1.35 120 0 0 0
TOTAL PUT 93 255 +83
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 4.60 C 0.00 0.00 0.00 1.57 - 149 0 0 -
14AUG26 4.65 C 0.00 0.00 0.00 1.52 0.00 144 0 0 0
14AUG26 4.70 C 0.00 0.00 0.00 1.47 0.00 139 0 0 0
14AUG26 4.75 C 0.00 0.00 0.00 1.42 0.00 134 0 0 0
14AUG26 4.80 C 0.00 0.00 0.00 1.37 0.00 129 0 0 0
14AUG26 4.85 C 0.00 0.00 0.00 1.32 0.00 125 0 0 0
14AUG26 4.90 C 0.00 0.00 0.00 1.27 0.00 120 0 0 0
14AUG26 4.95 C 0.00 0.00 0.00 1.22 0.00 115 0 0 0
14AUG26 5.00 C 0.00 0.00 0.00 1.17 0.00 111 0 0 0
14AUG26 5.10 C 0.00 0.00 0.00 1.07 0.00 101 0 0 0
14AUG26 5.20 C 0.00 0.00 0.00 0.97 -0.01 92 0 0 0
14AUG26 5.30 C 0.00 0.00 0.00 0.88 -0.01 106 0 0 0
14AUG26 5.40 C 0.00 0.00 0.00 0.78 -0.02 95 0 0 0
14AUG26 5.50 C 0.00 0.00 0.00 0.68 -0.01 85 0 0 0
14AUG26 5.60 C 0.00 0.00 0.00 0.60 -0.01 95 0 0 0
14AUG26 5.70 C 0.00 0.00 0.00 0.52 -0.01 97 0 0 0
14AUG26 5.80 C 0.00 0.00 0.00 0.44 -0.02 95 0 0 0
14AUG26 5.90 C 0.00 0.00 0.00 0.37 -0.03 96 0 0 0
14AUG26 6.00 C 0.00 0.00 0.00 0.31 -0.03 98 0 0 0
14AUG26 6.10 C 0.00 0.00 0.00 0.25 -0.03 97 0 0 0
14AUG26 6.20 C 0.00 0.00 0.00 0.20 -0.04 96 0 0 0
14AUG26 6.30 C 0.00 0.00 0.00 0.16 -0.04 97 0 0 0
14AUG26 6.40 C 0.00 0.00 0.00 0.13 -0.03 100 0 0 0
14AUG26 6.50 C 0.13 0.13 0.13 0.10 -0.03 100 1 1 +1
14AUG26 6.60 C 0.00 0.00 0.00 0.08 -0.03 102 0 0 0
14AUG26 6.70 C 0.00 0.00 0.00 0.06 -0.03 102 0 0 0
14AUG26 6.80 C 0.00 0.00 0.00 0.04 -0.03 98 0 0 0
14AUG26 6.90 C 0.00 0.00 0.00 0.03 -0.03 99 0 0 0
14AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.02 97 0 0 0
14AUG26 7.10 C 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
14AUG26 7.20 C 0.00 0.00 0.00 0.01 -0.01 98 0 0 0
14AUG26 7.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 7.40 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 7.60 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 4.60 C 0.00 0.00 0.00 1.58 - 96 0 0 -
21AUG26 4.65 C 0.00 0.00 0.00 1.53 0.00 93 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 1.48 0.00 90 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.44 +0.01 99 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.39 0.00 96 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.34 0.00 92 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.30 +0.01 97 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 1.25 +0.01 94 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 1.20 0.00 91 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 1.12 0.00 96 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 1.03 +0.02 94 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.95 +0.02 95 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.87 +0.02 95 0 0 0
21AUG26 5.50 C 0.00 0.00 0.00 0.79 +0.01 93 0 0 0
21AUG26 5.60 C 0.00 0.00 0.00 0.70 -0.01 88 0 0 0
21AUG26 5.70 C 0.00 0.00 0.00 0.63 -0.01 88 0 0 0
21AUG26 5.80 C 0.00 0.00 0.00 0.57 -0.01 90 0 0 0
21AUG26 5.90 C 0.00 0.00 0.00 0.51 -0.01 90 0 0 0
21AUG26 6.00 C 0.00 0.00 0.00 0.46 -0.01 91 0 0 0
21AUG26 6.10 C 0.00 0.00 0.00 0.41 -0.01 92 0 0 0
21AUG26 6.20 C 0.00 0.00 0.00 0.36 -0.01 91 0 0 0
21AUG26 6.30 C 0.00 0.00 0.00 0.32 -0.01 92 0 0 0
21AUG26 6.40 C 0.00 0.00 0.00 0.29 -0.01 95 0 0 0
21AUG26 6.50 C 0.00 0.00 0.00 0.25 -0.01 94 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.22 -0.01 94 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.19 -0.02 94 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.17 -0.01 96 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.15 -0.01 96 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.13 -0.01 97 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.11 -0.01 96 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.09 -0.01 94 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.08 -0.01 96 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.07 -0.01 97 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.01 97 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.05 -0.01 96 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.04 -0.01 95 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.03 -0.01 93 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.02 -0.01 89 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.59 -0.01 81 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.51 +0.01 90 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.41 -0.01 84 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.32 -0.02 84 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.24 +0.02 87 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.03 +0.01 85 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.82 -0.02 79 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.67 -0.01 83 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.53 -0.01 83 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.42 -0.01 85 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 0.00 87 0 0 0
28AUG26 6.75 C 0.28 0.28 0.28 0.25 -0.01 87 30 30 +30
28AUG26 7.00 C 0.00 0.00 0.00 0.19 -0.01 88 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.14 -0.01 87 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 -0.01 87 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.01 86 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.01 86 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 0.00 89 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 0.00 90 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 0.00 89 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.71 -0.02 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.63 0.00 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 +0.02 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.47 -0.03 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 +0.01 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 -0.07 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 -0.01 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 -0.01 78 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.79 -0.01 78 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 -0.01 79 1 1 +1
29SEP26 6.50 C 0.64 0.64 0.64 0.59 -0.04 79 15 15 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.01 79 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.01 81 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.01 82 0 0 0
29SEP26 7.50 C 0.35 0.35 0.35 0.32 -0.01 81 5 5 +5
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.01 81 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.01 82 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.01 81 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 0.00 81 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.01 81 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.81 -0.01 77 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.74 0.00 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.67 +0.01 77 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.60 0.00 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.50 -0.03 73 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.36 -0.01 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.22 -0.01 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.07 -0.03 75 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.95 -0.03 75 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.85 -0.01 76 0 0 0
29OCT26 6.50 C 0.80 0.80 0.77 0.75 -0.02 76 30 30 +30
29OCT26 6.75 C 0.69 0.69 0.69 0.68 0.00 77 1 1 +1
29OCT26 7.00 C 0.00 0.00 0.00 0.60 -0.01 77 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.53 -0.02 78 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.48 -0.01 79 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 -0.01 79 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.37 -0.01 79 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 0.00 79 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.29 0.00 79 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 0.00 78 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.92 -0.01 78 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.85 -0.01 78 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.79 -0.01 78 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.72 -0.02 78 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.66 -0.01 78 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.52 0.00 78 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.38 -0.02 78 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.22 -0.08 75 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.10 -0.03 75 0 0 0
27NOV26 6.25 C 1.03 1.03 1.03 1.00 -0.04 76 30 30 +30
27NOV26 6.50 C 0.96 0.96 0.96 0.91 -0.03 76 15 15 +15
27NOV26 6.75 C 0.00 0.00 0.00 0.83 -0.02 77 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.76 -0.03 78 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.69 -0.02 78 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.63 -0.02 79 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 -0.01 80 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.52 -0.02 79 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.47 -0.01 79 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.42 -0.02 79 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.38 -0.01 79 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.02 -0.02 77 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.96 -0.02 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.89 -0.02 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 -0.02 77 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.77 -0.02 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 0.00 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 -0.04 77 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 -0.02 77 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.01 78 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.02 78 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 +0.01 78 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 -0.02 77 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 -0.02 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.02 77 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.02 77 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.02 77 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 -0.02 78 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 -0.01 78 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.02 78 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 -0.02 78 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.25 -0.03 75 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.20 -0.03 76 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.14 -0.04 76 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.09 -0.03 76 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 -0.04 75 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 -0.03 76 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 -0.03 76 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 -0.01 77 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 -0.02 76 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 -0.03 76 80 80 +80
30MAR27 6.50 C 0.00 0.00 0.00 1.39 -0.03 76 80 80 +80
30MAR27 6.75 C 0.00 0.00 0.00 1.30 -0.04 76 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.22 -0.03 76 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.15 -0.04 76 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 -0.04 76 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.05 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.98 -0.02 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.92 -0.02 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.86 -0.03 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 -0.03 77 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.48 -0.02 76 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.43 -0.02 77 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.38 -0.02 77 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.33 -0.02 76 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.29 -0.03 77 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.17 -0.03 77 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.08 -0.01 78 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.98 0.00 78 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.88 -0.01 77 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.79 -0.01 78 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.70 -0.01 77 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.62 -0.01 77 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.54 -0.01 77 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.02 77 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.41 -0.01 78 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 -0.02 78 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.28 -0.02 78 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.22 -0.02 78 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.17 -0.01 78 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.09 -0.04 77 0 0 0
TOTAL CALL 288 333 +288
14AUG26 4.60 P 0.00 0.00 0.00 0.01 - 173 0 0 -
14AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
14AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 4.95 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 5.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 5.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 5.30 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
14AUG26 5.40 P 0.00 0.00 0.00 0.02 -0.01 104 0 0 0
14AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.01 104 0 0 0
14AUG26 5.60 P 0.00 0.00 0.00 0.04 -0.02 100 0 0 0
14AUG26 5.70 P 0.00 0.00 0.00 0.06 -0.02 101 0 0 0
14AUG26 5.80 P 0.00 0.00 0.00 0.08 -0.03 99 0 15 0
14AUG26 5.90 P 0.00 0.00 0.00 0.11 -0.03 99 0 15 0
14AUG26 6.00 P 0.00 0.00 0.00 0.15 -0.03 101 0 0 0
14AUG26 6.10 P 0.00 0.00 0.00 0.19 -0.04 99 0 0 0
14AUG26 6.20 P 0.00 0.00 0.00 0.24 -0.04 99 0 0 0
14AUG26 6.30 P 0.00 0.00 0.00 0.30 -0.04 100 0 0 0
14AUG26 6.40 P 0.00 0.00 0.00 0.37 -0.04 103 0 0 0
14AUG26 6.50 P 0.00 0.00 0.00 0.44 -0.04 103 0 0 0
14AUG26 6.60 P 0.00 0.00 0.00 0.52 -0.03 105 0 0 0
14AUG26 6.70 P 0.00 0.00 0.00 0.61 -0.02 112 0 0 0
14AUG26 6.80 P 0.00 0.00 0.00 0.69 -0.03 110 0 0 0
14AUG26 6.90 P 0.00 0.00 0.00 0.78 -0.03 113 0 0 0
14AUG26 7.00 P 0.00 0.00 0.00 0.88 -0.01 122 0 0 0
14AUG26 7.10 P 0.00 0.00 0.00 0.96 -0.03 113 0 0 0
14AUG26 7.20 P 0.00 0.00 0.00 1.07 +0.01 131 0 0 0
14AUG26 7.30 P 0.00 0.00 0.00 1.16 +0.01 129 0 0 0
14AUG26 7.40 P 0.00 0.00 0.00 1.24 -0.02 103 0 0 0
14AUG26 7.50 P 0.00 0.00 0.00 1.34 -0.01 109 0 0 0
14AUG26 7.60 P 0.00 0.00 0.00 1.45 -0.01 137 0 0 0
14AUG26 7.70 P 0.00 0.00 0.00 1.55 -0.01 143 0 0 0
14AUG26 7.80 P 0.00 0.00 0.00 1.64 -0.01 127 0 0 0
14AUG26 7.90 P 0.00 0.00 0.00 1.74 0.00 133 0 0 0
14AUG26 8.00 P 0.00 0.00 0.00 1.84 -0.01 138 0 0 0
14AUG26 8.10 P 0.00 0.00 0.00 1.94 -0.01 143 0 0 0
14AUG26 8.20 P 0.00 0.00 0.00 2.04 0.00 149 0 0 0
14AUG26 8.30 P 0.00 0.00 0.00 2.14 0.00 154 0 0 0
14AUG26 8.40 P 0.00 0.00 0.00 2.24 0.00 159 0 0 0
21AUG26 4.60 P 0.00 0.00 0.00 0.01 - 95 0 0 -
21AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
21AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 4.90 P 0.02 0.02 0.02 0.01 -0.01 77 26 26 +26
21AUG26 4.95 P 0.00 0.00 0.00 0.02 -0.01 85 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.01 90 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.05 0.00 96 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.06 -0.01 93 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.07 -0.01 91 0 0 0
21AUG26 5.40 P 0.00 0.00 0.00 0.09 -0.01 91 0 0 0
21AUG26 5.50 P 0.00 0.00 0.00 0.12 -0.01 93 0 15 0
21AUG26 5.60 P 0.00 0.00 0.00 0.14 -0.02 91 0 0 0
21AUG26 5.70 P 0.00 0.00 0.00 0.18 -0.02 93 0 0 0
21AUG26 5.80 P 0.00 0.00 0.00 0.21 -0.02 92 0 0 0
21AUG26 5.90 P 0.00 0.00 0.00 0.25 -0.03 92 0 0 0
21AUG26 6.00 P 0.00 0.00 0.00 0.30 -0.02 94 0 0 0
21AUG26 6.10 P 0.00 0.00 0.00 0.35 -0.02 94 0 0 0
21AUG26 6.20 P 0.00 0.00 0.00 0.41 -0.02 96 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.46 -0.02 95 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.52 -0.03 95 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.59 -0.02 96 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.66 -0.02 97 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.74 -0.02 99 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.82 -0.01 101 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 0.90 -0.01 102 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 0.95 -0.04 93 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.03 -0.05 92 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.12 -0.04 95 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.21 -0.04 96 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.32 -0.02 105 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.39 -0.04 97 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.49 -0.04 101 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.60 -0.02 111 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.68 -0.03 105 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 1.79 -0.01 114 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 1.87 -0.01 107 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 1.99 +0.02 122 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.07 0.00 114 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.18 +0.02 124 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.25 -0.03 105 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 0.00 83 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 0.00 85 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 0.00 85 0 0 0
28AUG26 4.90 P 0.04 0.04 0.04 0.05 0.00 85 26 26 +26
28AUG26 5.00 P 0.05 0.05 0.05 0.06 -0.01 83 26 26 +26
28AUG26 5.25 P 0.00 0.00 0.00 0.11 -0.01 85 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.17 -0.01 84 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.26 -0.01 85 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.37 -0.02 86 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.50 -0.02 86 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.66 -0.02 87 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.84 -0.02 89 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.03 +0.01 90 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.24 -0.02 93 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.46 -0.01 96 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.67 -0.03 94 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.87 -0.05 83 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.13 -0.03 95 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.35 -0.03 84 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.59 -0.03 80 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 80 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 80 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 0.00 80 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 81 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.01 79 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.01 78 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 -0.03 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.03 80 0 0 0
29SEP26 6.00 P 0.58 0.58 0.58 0.63 +0.01 81 15 15 +15
29SEP26 6.25 P 0.00 0.00 0.00 0.77 -0.01 81 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.93 -0.01 82 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.10 0.00 83 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 -0.01 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 -0.01 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 -0.01 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 -0.02 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 -0.02 87 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 -0.06 83 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.48 -0.06 83 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.71 -0.07 84 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 -0.01 78 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 -0.01 78 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 -0.01 78 0 0 0
29OCT26 4.90 P 0.29 0.29 0.29 0.31 -0.01 78 3 3 +3
29OCT26 5.00 P 0.00 0.00 0.00 0.33 -0.02 76 0 15 0
29OCT26 5.25 P 0.00 0.00 0.00 0.42 -0.03 76 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.53 -0.02 77 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.63 -0.04 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.77 +0.01 77 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.94 0.00 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 +0.01 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.22 -0.03 77 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.40 -0.03 78 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 -0.04 78 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.78 -0.02 79 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.97 -0.03 79 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.17 -0.03 79 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.39 -0.02 81 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.60 -0.02 81 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.82 -0.03 81 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.32 -0.02 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 -0.02 78 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 -0.02 78 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 -0.02 78 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.45 -0.03 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.55 -0.03 77 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.68 -0.01 79 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.77 -0.04 76 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.95 +0.01 80 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.09 +0.01 80 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.25 +0.02 80 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.37 -0.03 78 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.54 -0.03 77 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.73 -0.02 79 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.90 -0.03 78 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.11 -0.03 79 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.30 -0.04 79 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.50 -0.03 79 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.70 -0.03 79 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.91 -0.05 79 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.03 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.02 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.01 77 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.02 76 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.02 77 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.02 77 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.02 76 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 -0.02 76 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 -0.03 76 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 -0.02 76 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 -0.03 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.49 -0.03 76 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 -0.01 78 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.02 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.02 -0.03 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.22 -0.02 78 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.40 -0.03 77 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 -0.02 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.80 -0.03 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 -0.01 78 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 -0.03 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 -0.03 76 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 -0.01 77 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 -0.02 76 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 -0.01 77 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.02 76 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 -0.02 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.17 -0.02 76 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 -0.03 75 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.46 -0.03 76 80 80 +80
30MAR27 6.50 P 0.00 0.00 0.00 1.62 -0.03 76 80 80 +80
30MAR27 6.75 P 0.00 0.00 0.00 1.78 -0.02 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.95 -0.02 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 -0.03 76 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.02 77 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.48 -0.05 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.69 -0.03 77 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 -0.05 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.05 -0.06 75 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.25 -0.06 76 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 -0.02 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.86 -0.01 77 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 -0.02 76 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 -0.01 77 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 -0.01 77 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 -0.02 77 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.27 -0.01 77 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 0.00 77 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 -0.03 76 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.70 -0.03 76 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.86 -0.04 76 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 -0.02 76 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.20 -0.02 76 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.37 -0.03 76 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.56 -0.02 77 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.75 -0.02 77 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.93 -0.02 77 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.11 -0.02 77 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.31 -0.02 77 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.51 -0.02 77 0 0 0
TOTAL PUT 256 401 +256
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$ 8.990
28AUG26 4.40 C 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.52 +0.25 167 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.40 +0.23 125 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.32 +0.25 157 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.22 +0.25 153 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.13 +0.26 158 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.02 +0.25 143 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.77 +0.25 133 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.53 +0.26 131 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.28 +0.26 120 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.00 +0.23 72 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.75 +0.23 64 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 2.52 +0.22 84 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 2.28 +0.25 82 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 2.05 +0.23 82 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.81 +0.26 76 0 207 0
28AUG26 7.50 C 0.00 0.00 0.00 1.59 +0.21 75 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 1.40 +0.25 79 0 45 0
28AUG26 8.00 C 0.00 0.00 0.00 1.19 +0.21 75 0 126 0
28AUG26 8.25 C 0.00 0.00 0.00 0.99 +0.17 71 0 84 0
28AUG26 8.50 C 0.82 0.82 0.82 0.83 +0.14 72 3 202 -3
28AUG26 8.75 C 0.83 0.83 0.83 0.70 +0.13 74 3 187 -3
28AUG26 9.00 C 0.54 0.61 0.54 0.57 +0.10 73 42 325 -25
28AUG26 9.25 C 0.54 0.54 0.48 0.47 +0.09 74 21 154 +12
28AUG26 9.50 C 0.50 0.52 0.37 0.37 +0.07 73 65 69 -13
28AUG26 9.75 C 0.43 0.43 0.43 0.30 +0.07 74 15 124 0
28AUG26 10.00 C 0.30 0.36 0.23 0.24 +0.06 75 108 379 -45
28AUG26 10.50 C 0.18 0.18 0.18 0.14 +0.03 74 1 611 +1
28AUG26 11.00 C 0.15 0.15 0.11 0.08 +0.02 74 61 130 +61
28AUG26 11.50 C 0.12 0.12 0.07 0.05 +0.01 76 123 153 +103
28AUG26 12.00 C 0.08 0.08 0.08 0.03 +0.01 77 4 137 +4
28AUG26 12.50 C 0.00 0.00 0.00 0.02 +0.01 79 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 4.61 +0.21 76 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.52 +0.22 89 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.40 +0.20 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.32 +0.25 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.22 +0.24 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.13 +0.25 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.02 +0.25 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.77 +0.25 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.53 +0.26 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.28 +0.22 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.01 +0.24 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.81 +0.24 64 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.58 +0.20 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.37 +0.20 65 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 +0.20 64 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 +0.27 67 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 +0.22 63 0 169 0
29SEP26 7.75 C 1.65 1.65 1.65 1.60 +0.24 66 1 63 -1
29SEP26 8.00 C 1.50 1.50 1.50 1.40 +0.18 63 6 27 -2
29SEP26 8.25 C 0.00 0.00 0.00 1.25 +0.19 64 0 580 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 +0.14 63 0 1,078 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 +0.14 64 0 308 0
29SEP26 9.00 C 0.83 1.05 0.80 0.85 +0.11 63 26 2,303 -7
29SEP26 9.25 C 0.90 0.90 0.90 0.75 +0.11 64 1 257 0
29SEP26 9.50 C 0.69 0.69 0.65 0.66 +0.09 65 60 154 0
29SEP26 9.75 C 0.55 0.55 0.55 0.58 +0.09 65 15 74 +15
29SEP26 10.00 C 0.62 0.62 0.48 0.50 +0.08 65 60 180 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.07 65 0 169 0
29SEP26 11.00 C 0.31 0.31 0.30 0.27 +0.05 65 7 187 +2
29SEP26 11.50 C 0.26 0.26 0.25 0.19 +0.04 64 30 226 +30
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.03 65 0 177 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 +0.02 65 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.01 65 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 65 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 67 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.52 +0.21 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.42 +0.22 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.33 +0.26 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.23 +0.25 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.13 +0.23 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.04 +0.27 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.82 +0.23 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.58 +0.23 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.35 +0.23 67 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.08 +0.20 57 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.89 +0.22 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.68 +0.22 63 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.47 +0.22 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.27 +0.25 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.07 +0.22 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.89 +0.21 61 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.72 +0.19 60 0 0 0
29OCT26 8.00 C 1.54 1.54 1.54 1.58 +0.19 62 1 3 +1
29OCT26 8.25 C 0.00 0.00 0.00 1.42 +0.15 61 0 15 0
29OCT26 8.50 C 0.00 0.00 0.00 1.27 +0.12 60 0 24 0
29OCT26 8.75 C 0.00 0.00 0.00 1.16 +0.12 61 0 17 0
29OCT26 9.00 C 0.00 0.00 0.00 1.05 +0.13 61 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.95 +0.12 62 0 20 0
29OCT26 9.50 C 0.00 0.00 0.00 0.86 +0.11 62 0 87 0
29OCT26 9.75 C 0.00 0.00 0.00 0.77 +0.09 62 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.69 +0.08 62 0 6 0
29OCT26 10.50 C 0.59 0.59 0.59 0.55 +0.07 62 2 78 +2
29OCT26 11.00 C 0.47 0.47 0.47 0.43 +0.05 62 5 184 +5
29OCT26 11.50 C 0.41 0.41 0.41 0.34 +0.04 62 15 15 +15
29OCT26 12.00 C 0.31 0.31 0.31 0.26 +0.03 62 2 4 +2
27NOV26 5.75 C 0.00 0.00 0.00 3.36 +0.18 57 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.13 +0.18 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.92 +0.16 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.74 +0.25 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.53 +0.20 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.34 +0.22 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.20 +0.24 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.03 +0.23 61 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.86 +0.18 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.72 +0.20 60 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.57 +0.11 60 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.44 +0.13 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.32 +0.13 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.21 +0.12 60 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.11 +0.11 61 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.02 +0.11 61 0 10 0
27NOV26 9.75 C 1.00 1.00 1.00 0.92 +0.09 60 5 5 +5
27NOV26 10.00 C 0.00 0.00 0.00 0.85 +0.09 61 0 15 0
27NOV26 10.50 C 0.73 0.73 0.73 0.70 +0.07 61 15 46 +15
27NOV26 11.00 C 0.62 0.62 0.62 0.58 +0.07 61 15 105 +15
27NOV26 11.50 C 0.51 0.51 0.51 0.47 +0.05 61 50 50 +50
27NOV26 12.00 C 0.00 0.00 0.00 0.38 +0.04 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 4.65 +0.18 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.54 +0.21 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.45 +0.15 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.35 +0.19 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.26 +0.19 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.18 +0.20 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.09 +0.21 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.86 +0.17 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.64 +0.19 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.43 +0.21 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.21 +0.19 57 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 3.00 +0.17 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.87 +0.19 62 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 +0.24 61 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.45 +0.22 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 +0.23 60 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 2.16 +0.21 60 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 +0.20 59 0 60 0
30DEC26 8.00 C 1.92 1.92 1.92 1.86 +0.22 59 30 65 -30
30DEC26 8.25 C 0.00 0.00 0.00 1.71 +0.19 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.60 +0.20 60 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 +0.19 59 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 +0.17 60 0 92 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 +0.15 60 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.17 +0.11 60 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 +0.08 58 0 30 0
30DEC26 10.00 C 0.98 0.98 0.98 1.01 +0.12 60 5 49 0
30DEC26 10.50 C 0.00 0.00 0.00 0.86 +0.11 60 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.10 60 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.10 60 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 +0.08 60 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 +0.08 60 0 62 0
30DEC26 13.00 C 0.43 0.43 0.43 0.37 +0.07 60 3 3 +3
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.06 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.05 60 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 +0.05 60 0 16 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.04 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.03 60 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.03 60 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.03 60 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.02 60 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.02 61 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 61 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.02 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30DEC26 22.00 C 0.06 0.06 0.06 0.01 0.00 57 1 11 +1
30MAR27 4.40 C 0.00 0.00 0.00 4.75 +0.18 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.66 +0.19 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.57 +0.21 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.49 +0.20 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.40 +0.19 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.32 +0.20 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.23 +0.19 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.02 +0.17 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.81 +0.19 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.61 +0.19 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.43 +0.20 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 3.25 +0.19 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.06 +0.17 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.90 +0.14 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.79 +0.26 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.63 +0.23 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.48 +0.24 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.30 +0.19 57 0 0 0
30MAR27 8.00 C 2.26 2.26 2.26 2.18 +0.18 58 20 1 -20
30MAR27 8.25 C 0.00 0.00 0.00 2.05 +0.15 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.94 +0.15 58 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.83 +0.15 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 +0.13 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 +0.14 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.53 +0.11 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.45 +0.12 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 +0.10 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.22 +0.10 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.09 +0.11 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 +0.10 59 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 +0.10 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 +0.07 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 +0.08 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 +0.08 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 +0.07 59 0 0 0
30MAR27 14.50 C 0.60 0.60 0.60 0.47 +0.07 59 1 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.85 +0.19 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.77 +0.21 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.68 +0.18 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.60 +0.18 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.50 +0.16 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.45 +0.19 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.37 +0.19 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.17 +0.17 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.98 +0.18 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.80 +0.18 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.62 +0.17 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.46 +0.18 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.28 +0.15 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.12 +0.15 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.97 +0.15 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.83 +0.16 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.69 +0.16 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.57 +0.15 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 +0.09 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.34 +0.14 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.24 +0.15 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.13 +0.14 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.03 +0.14 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 +0.12 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.85 +0.12 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.77 +0.13 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.68 +0.11 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.53 +0.11 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.38 +0.09 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.25 +0.09 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.13 +0.08 58 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 1.03 +0.08 58 0 31 0
TOTAL CALL 822 13,688 +223
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 254 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 167 0
28AUG26 6.75 P 0.03 0.03 0.03 0.02 -0.01 75 4 196 -4
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.01 78 0 296 0
28AUG26 7.25 P 0.06 0.06 0.05 0.06 -0.02 76 32 95 +29
28AUG26 7.50 P 0.09 0.09 0.09 0.09 -0.02 75 1 93 -1
28AUG26 7.75 P 0.13 0.13 0.11 0.12 -0.04 72 54 39 -13
28AUG26 8.00 P 0.18 0.19 0.15 0.18 -0.05 73 31 91 -3
28AUG26 8.25 P 0.23 0.23 0.23 0.26 -0.06 75 4 88 0
28AUG26 8.50 P 0.36 0.36 0.32 0.34 -0.09 73 10 57 -3
28AUG26 8.75 P 0.38 0.47 0.38 0.45 -0.10 74 28 71 -9
28AUG26 9.00 P 0.50 0.60 0.48 0.57 -0.13 73 76 50 +38
28AUG26 9.25 P 0.00 0.00 0.00 0.72 -0.15 74 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.88 -0.16 75 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.04 -0.20 73 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.26 -0.19 78 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.66 -0.21 78 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.10 -0.25 79 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.57 -0.26 82 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.03 -0.28 77 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.53 -0.22 85 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.04 -0.23 99 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 65 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 203 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 65 30 168 -30
29SEP26 6.50 P 0.09 0.09 0.09 0.07 -0.02 65 5 1,054 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 65 30 131 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.03 65 0 108 0
29SEP26 7.25 P 0.19 0.19 0.19 0.19 -0.03 65 24 178 +4
29SEP26 7.50 P 0.23 0.24 0.23 0.23 -0.06 63 7 232 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.31 -0.05 64 0 77 0
29SEP26 8.00 P 0.37 0.39 0.37 0.39 -0.07 64 16 217 0
29SEP26 8.25 P 0.48 0.48 0.48 0.48 -0.07 64 1 2,647 -1
29SEP26 8.50 P 0.58 0.58 0.58 0.58 -0.09 63 3 1,072 +3
29SEP26 8.75 P 0.00 0.00 0.00 0.70 -0.10 63 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 -0.13 64 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 -0.15 63 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.13 -0.16 64 0 31 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 -0.16 65 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 -0.17 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 -0.18 68 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 -0.19 70 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 -0.18 70 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 -0.24 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.64 -0.22 74 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.14 -0.20 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.56 -0.26 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.09 -0.21 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.61 -0.18 91 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.09 -0.16 92 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.56 -0.21 90 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.07 -0.19 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.53 -0.27 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.03 -0.23 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.57 -0.19 108 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.06 -0.20 109 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.56 -0.25 112 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.02 -0.26 100 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.54 -0.24 112 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.04 -0.24 115 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.04 -0.22 121 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.06 -0.22 133 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.04 -0.23 131 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.04 -0.21 136 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 -0.02 61 0 13 0
29OCT26 6.00 P 0.04 0.04 0.04 0.08 -0.02 63 2 27 +2
29OCT26 6.25 P 0.00 0.00 0.00 0.10 -0.03 61 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.14 -0.03 62 0 685 0
29OCT26 6.75 P 0.00 0.00 0.00 0.18 -0.04 62 0 9 0
29OCT26 7.00 P 0.00 0.00 0.00 0.24 -0.03 62 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.30 -0.04 62 0 29 0
29OCT26 7.50 P 0.36 0.36 0.34 0.36 -0.06 61 20 125 +20
29OCT26 7.75 P 0.44 0.44 0.44 0.43 -0.08 60 14 74 +14
29OCT26 8.00 P 0.56 0.56 0.53 0.52 -0.08 60 29 44 +29
29OCT26 8.25 P 0.00 0.00 0.00 0.62 -0.10 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.74 -0.10 61 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 0.86 -0.13 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.00 -0.14 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.15 -0.12 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.33 -0.13 63 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 1.47 -0.16 62 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.66 -0.16 63 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.02 -0.19 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.42 -0.13 64 0 6 0
29OCT26 11.50 P 0.00 0.00 0.00 2.83 -0.22 65 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.26 -0.20 66 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.02 60 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.16 -0.03 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.21 -0.03 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.27 -0.04 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.33 -0.05 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.39 -0.05 60 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.46 -0.07 59 0 9 0
27NOV26 7.75 P 0.00 0.00 0.00 0.55 -0.07 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.65 -0.08 59 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 0.75 -0.10 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.87 -0.11 59 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.01 -0.11 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.14 -0.14 60 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.29 -0.13 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.48 -0.14 62 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.62 -0.17 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.79 -0.17 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.15 -0.18 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.55 -0.19 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.96 -0.20 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.37 -0.23 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 55 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 60 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.01 60 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.02 60 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.01 60 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.01 61 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.02 60 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.02 60 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.03 60 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.06 59 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.06 59 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.07 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.09 59 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.09 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 -0.10 59 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 -0.11 59 0 150 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 -0.12 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 -0.12 59 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 -0.13 59 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 -0.14 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.15 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 -0.16 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.66 -0.17 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 -0.15 63 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.47 -0.17 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 3.88 -0.23 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 -0.23 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.81 -0.22 66 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.26 -0.15 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.72 -0.22 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.19 -0.22 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.66 -0.18 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.14 -0.18 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.63 -0.17 71 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.12 -0.17 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.61 -0.17 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.08 -0.19 73 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.59 -0.22 77 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.07 -0.21 76 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.58 -0.20 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.07 -0.21 81 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.07 -0.20 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.08 -0.20 90 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 0.00 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 -0.01 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 -0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 -0.01 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 -0.02 59 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.02 59 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 -0.03 59 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 -0.03 59 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.04 59 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.05 59 0 3 0
30MAR27 7.25 P 0.74 0.74 0.74 0.72 -0.06 57 15 15 +15
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.06 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 -0.06 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.08 57 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.08 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 -0.09 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 -0.10 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 -0.11 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 -0.11 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.87 -0.13 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 -0.15 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.17 -0.18 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.55 -0.18 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 -0.17 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 -0.21 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.69 -0.19 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.11 -0.22 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.51 -0.24 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.99 -0.19 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.41 -0.20 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.81 -0.24 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 -0.01 58 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 -0.02 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.18 -0.02 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 -0.02 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 -0.02 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.35 -0.03 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.41 -0.04 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 -0.04 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.57 -0.04 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.65 -0.05 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 -0.05 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.82 -0.07 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 -0.06 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.03 -0.06 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 -0.07 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 -0.08 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.39 -0.08 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 -0.10 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.66 -0.09 57 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.80 -0.10 57 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 1.94 -0.10 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.09 -0.11 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.25 -0.12 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.42 -0.12 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.76 -0.15 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.16 -0.12 58 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 3.54 -0.12 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.93 -0.11 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.32 -0.14 59 0 0 0
TOTAL PUT 436 15,046 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.025
28AUG26 4.70 C 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.79 +0.09 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.55 +0.08 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.34 +0.06 26 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 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 2.33 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 +0.09 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 +0.09 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 +0.09 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 +0.08 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.06 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.02 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.79 +0.08 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.54 +0.08 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.29 +0.09 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.04 +0.09 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.79 +0.08 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.56 +0.06 21 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.37 +0.03 21 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.79 +0.08 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.54 +0.08 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.29 +0.09 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.04 +0.09 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.80 +0.09 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.58 +0.07 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.42 +0.07 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.19 +0.04 22 0 24 0
27NOV26 7.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.08 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 +0.08 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 +0.09 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 +0.09 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 +0.07 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 +0.07 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 +0.05 22 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.04 21 0 40 0
30DEC26 7.25 C 0.24 0.24 0.24 0.23 +0.04 21 5 40 +5
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 +0.08 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.54 +0.08 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 +0.10 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 +0.07 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 +0.07 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 +0.06 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.04 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.02 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.79 +0.08 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.57 +0.11 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.34 +0.09 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.16 +0.09 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.96 +0.06 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.80 +0.06 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 +0.05 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.06 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 +0.04 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 +0.03 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.02 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
TOTAL CALL 5 1,331 +5
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.03 27 0 144 0
28AUG26 7.00 P 0.00 0.00 0.00 0.14 -0.06 25 0 287 0
28AUG26 7.25 P 0.00 0.00 0.00 0.30 -0.07 27 0 58 0
28AUG26 7.50 P 0.00 0.00 0.00 0.50 -0.08 27 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.73 -0.09 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.98 -0.09 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.24 -0.09 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.49 -0.09 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.74 -0.09 61 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.99 -0.09 67 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.24 -0.09 73 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 -0.09 79 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.74 -0.09 85 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.99 -0.09 90 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.04 23 0 37 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.06 22 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.06 24 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.08 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 -0.08 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.06 25 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 -0.09 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.08 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.02 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 -0.04 21 0 5 0
29OCT26 6.75 P 0.00 0.00 0.00 0.23 -0.05 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.36 -0.06 21 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.52 -0.09 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.73 -0.08 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.95 -0.09 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.18 -0.10 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.42 -0.10 14 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.26 -0.04 21 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.39 -0.07 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.56 -0.06 21 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.75 -0.07 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.97 -0.07 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.18 -0.11 19 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.42 -0.11 16 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.03 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.04 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.06 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.09 20 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.07 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 -0.07 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.10 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.11 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 -0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.02 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.03 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.04 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 -0.09 19 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.07 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 -0.07 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.10 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 -0.10 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 9 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 -0.03 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.03 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 -0.06 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.08 -0.07 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 -0.10 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.49 -0.10 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.70 -0.11 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 -0.09 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
TOTAL PUT 0 1,974 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.140
28AUG26 16.00 C 0.00 0.00 0.00 12.24 -0.40 140 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.82 -0.32 153 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.24 -0.40 127 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.73 -0.42 117 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.31 -0.34 129 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.72 -0.43 102 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.35 -0.30 122 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.71 -0.44 87 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.24 -0.41 90 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 7.31 -0.35 91 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 6.30 -0.37 77 0 470 0
28AUG26 23.00 C 0.00 0.00 0.00 5.35 -0.35 72 0 400 0
28AUG26 24.00 C 0.00 0.00 0.00 4.38 -0.39 63 0 444 0
28AUG26 25.00 C 0.00 0.00 0.00 3.45 -0.44 56 0 367 0
28AUG26 26.00 C 0.00 0.00 0.00 2.67 -0.41 56 2 315 0
28AUG26 27.00 C 1.92 1.98 1.92 2.00 -0.44 56 2 446 -1
28AUG26 28.00 C 1.44 1.44 1.35 1.41 -0.30 54 4 658 -2
28AUG26 29.00 C 1.07 1.07 0.95 0.98 -0.30 54 18 396 -17
28AUG26 30.00 C 0.83 0.96 0.80 0.66 -0.24 55 17 387 +10
28AUG26 31.00 C 0.67 0.67 0.67 0.45 -0.16 56 15 513 0
28AUG26 32.00 C 0.40 0.48 0.37 0.28 -0.12 56 45 117 -15
28AUG26 33.00 C 0.25 0.25 0.25 0.17 -0.08 56 1 114 +1
28AUG26 34.00 C 0.00 0.00 0.00 0.10 -0.06 56 0 380 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 -0.04 56 0 192 0
28AUG26 36.00 C 0.11 0.11 0.11 0.04 -0.02 58 5 119 -5
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.38 -0.30 97 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.89 -0.30 93 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.39 -0.30 89 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.91 -0.28 86 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.42 -0.28 83 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.93 -0.27 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.46 -0.19 77 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 8.87 -0.35 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.46 -0.28 69 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 7.43 -0.27 59 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 6.55 -0.13 58 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 5.65 -0.15 55 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 4.80 -0.18 53 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 3.91 -0.42 48 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 3.22 -0.40 47 2 487 +2
29SEP26 27.00 C 0.00 0.00 0.00 2.54 -0.44 46 0 363 0
29SEP26 28.00 C 0.00 0.00 0.00 2.03 -0.37 46 0 502 0
29SEP26 29.00 C 1.63 1.63 1.63 1.70 -0.24 49 30 243 -30
29SEP26 30.00 C 0.00 0.00 0.00 1.29 -0.26 48 0 251 0
29SEP26 31.00 C 1.16 1.16 1.02 1.01 -0.23 48 32 281 +30
29SEP26 32.00 C 0.91 0.93 0.91 0.76 -0.19 48 30 242 +27
29SEP26 33.00 C 0.71 0.73 0.71 0.57 -0.16 48 19 224 +4
29SEP26 34.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.10 48 0 221 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.08 48 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 11.94 -0.29 75 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.46 -0.28 72 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.96 -0.23 69 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.53 -0.24 70 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.99 -0.21 64 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.51 -0.14 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.02 -0.20 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.55 -0.19 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.62 -0.12 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.73 -0.29 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.88 -0.21 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.09 -0.21 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.35 -0.22 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.65 -0.39 46 0 45 0
29OCT26 27.00 C 3.42 3.42 3.42 3.09 -0.30 46 2 133 +2
29OCT26 28.00 C 0.00 0.00 0.00 2.59 -0.28 46 0 45 0
29OCT26 29.00 C 2.29 2.29 2.29 2.09 -0.30 45 15 58 +14
29OCT26 30.00 C 1.85 1.85 1.85 1.72 -0.27 45 15 53 -1
29OCT26 31.00 C 0.00 0.00 0.00 1.44 -0.24 46 0 101 0
29OCT26 32.00 C 0.00 0.00 0.00 1.18 -0.22 47 0 95 0
29OCT26 33.00 C 0.00 0.00 0.00 0.95 -0.20 47 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.75 -0.18 46 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.60 -0.14 46 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.47 -0.13 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.37 -0.10 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 0.29 -0.09 46 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 10.59 -0.25 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.11 -0.15 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.63 -0.17 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.18 -0.15 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.72 -0.16 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.83 -0.12 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.89 -0.33 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.17 -0.26 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.42 -0.19 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.72 -0.21 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.03 -0.43 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.47 -0.37 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.98 -0.33 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.55 -0.31 46 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.19 -0.28 46 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.87 -0.25 46 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.57 -0.25 46 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 1.31 -0.26 46 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 1.09 -0.24 46 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.90 -0.22 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.75 -0.18 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.61 -0.17 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.50 -0.15 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.58 -0.40 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.10 -0.40 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.63 -0.40 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.16 -0.39 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.69 -0.21 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.23 -0.39 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.77 -0.27 53 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 9.32 -0.39 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.88 -0.26 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.03 -0.19 50 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 7.22 -0.20 49 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 6.45 -0.26 48 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 5.73 -0.20 47 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 5.08 -0.19 47 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 4.48 -0.18 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.96 -0.17 47 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 3.30 -0.21 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 2.89 -0.17 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.56 -0.19 45 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 2.25 -0.20 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.93 -0.18 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 -0.16 46 0 40 0
30DEC26 34.00 C 0.00 0.00 0.00 1.42 -0.14 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.21 -0.12 45 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.03 -0.11 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.87 -0.10 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 -0.08 45 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.62 -0.08 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.53 -0.06 45 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.44 -0.06 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 12.85 -0.39 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.38 -0.40 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.93 -0.40 53 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 11.49 -0.39 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.05 -0.26 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.63 -0.18 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.20 -0.19 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.79 -0.18 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.38 -0.19 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 8.59 -0.25 47 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 7.85 -0.23 47 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 7.14 -0.24 46 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 6.48 -0.24 46 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 5.87 -0.18 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.31 -0.21 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.79 -0.20 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 4.31 -0.15 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.89 -0.14 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 3.51 -0.15 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.25 -0.11 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.92 -0.09 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.61 -0.08 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.34 -0.06 46 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 2.09 -0.05 46 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 1.87 -0.04 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.67 -0.03 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.49 -0.02 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.10 -0.25 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.66 -0.26 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.23 -0.26 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.81 -0.38 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.40 -0.25 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.99 -0.25 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.49 -0.29 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.22 -0.17 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.82 -0.36 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.09 -0.18 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.39 -0.18 46 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 7.73 -0.18 46 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.11 -0.30 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.46 -0.37 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 5.91 -0.39 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.41 -0.38 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.00 -0.27 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.58 -0.25 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.16 -0.28 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 3.81 -0.25 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.49 -0.24 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.21 -0.24 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.94 -0.23 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.68 -0.24 44 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 2.43 -0.23 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.23 -0.19 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.03 -0.19 44 0 0 0
TOTAL CALL 254 13,777 +19
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 71 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 167 0
28AUG26 22.00 P 0.04 0.04 0.04 0.03 +0.01 58 1 226 0
28AUG26 23.00 P 0.08 0.08 0.08 0.07 +0.02 58 2 276 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 +0.02 55 0 134 0
28AUG26 25.00 P 0.23 0.23 0.23 0.27 +0.04 55 1 215 +1
28AUG26 26.00 P 0.43 0.43 0.43 0.49 +0.08 55 5 93 +3
28AUG26 27.00 P 0.75 0.75 0.75 0.81 +0.12 55 1 109 +1
28AUG26 28.00 P 1.08 1.08 1.08 1.31 +0.24 57 5 35 +5
28AUG26 29.00 P 0.00 0.00 0.00 1.80 +0.20 54 0 6 0
28AUG26 30.00 P 0.00 0.00 0.00 2.51 +0.29 56 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 3.26 +0.32 56 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 4.10 +0.37 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 4.94 +0.21 50 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 5.87 +0.21 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.89 +0.26 56 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.87 +0.24 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.86 +0.24 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.86 +0.26 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 169 0
29SEP26 19.00 P 0.05 0.05 0.05 0.02 0.00 49 10 28 +10
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 49 0 67 0
29SEP26 20.00 P 0.08 0.08 0.07 0.04 0.00 48 5 285 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 300 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.03 48 0 102 0
29SEP26 24.00 P 0.37 0.37 0.37 0.43 +0.03 47 80 375 +80
29SEP26 25.00 P 0.00 0.00 0.00 0.65 +0.05 47 0 176 0
29SEP26 26.00 P 0.91 0.95 0.91 0.95 +0.08 47 33 380 +31
29SEP26 27.00 P 0.00 0.00 0.00 1.35 +0.12 47 0 54 0
29SEP26 28.00 P 1.59 1.85 1.59 1.79 +0.11 46 6 169 +2
29SEP26 29.00 P 0.00 0.00 0.00 2.48 +0.26 49 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.04 +0.23 48 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 3.74 +0.27 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.50 +0.18 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.28 +0.15 46 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 6.16 +0.22 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.03 +0.15 46 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 7.92 +0.13 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.86 +0.10 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.90 +0.20 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.88 +0.23 48 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.86 +0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.86 +0.21 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.86 +0.31 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.86 +0.25 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.86 +0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.86 +0.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.86 +0.23 0 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 0.02 +0.01 48 0 10 0
29OCT26 17.50 P 0.06 0.06 0.06 0.03 +0.01 48 5 6 +5
29OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 15 0
29OCT26 22.00 P 0.32 0.32 0.32 0.33 +0.02 46 5 22 0
29OCT26 23.00 P 0.00 0.00 0.00 0.50 +0.05 46 0 35 0
29OCT26 24.00 P 0.66 0.67 0.66 0.70 +0.04 45 17 15 -17
29OCT26 25.00 P 0.00 0.00 0.00 0.97 +0.07 45 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 1.31 +0.08 45 0 98 0
29OCT26 27.00 P 0.00 0.00 0.00 1.73 +0.10 45 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 2.23 +0.14 45 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 2.80 +0.11 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.50 +0.21 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.11 +0.12 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.83 +0.12 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.68 +0.20 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.51 +0.22 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.32 +0.17 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.19 +0.16 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.08 +0.16 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.12 +0.30 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 0.00 46 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.22 0.00 46 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.51 +0.01 46 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.73 +0.03 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.99 +0.05 46 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 1.31 +0.08 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 1.69 +0.11 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.14 +0.15 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.62 +0.13 46 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 3.19 +0.10 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 3.84 +0.15 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.44 +0.05 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.16 +0.07 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.92 +0.08 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.72 +0.09 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.54 +0.10 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.44 +0.14 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.31 +0.14 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.19 +0.14 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.03 45 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 +0.04 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 +0.04 45 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 +0.06 45 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 +0.08 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 +0.10 45 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 +0.12 45 0 347 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 +0.12 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 +0.13 45 0 46 0
30DEC26 27.00 P 2.26 2.26 2.26 2.43 +0.15 45 1 24 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.97 +0.18 45 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 +0.19 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 4.02 +0.10 44 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 4.74 +0.15 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.46 +0.19 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.20 +0.19 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.98 +0.20 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.78 +0.19 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.61 +0.19 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.45 +0.16 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.32 +0.14 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.28 +0.21 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.16 +0.20 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.08 +0.21 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.00 +0.22 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.04 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 +0.05 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.08 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 +0.08 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 +0.09 45 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 +0.10 45 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.09 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.74 +0.13 45 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 +0.11 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.11 44 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 +0.11 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 1.82 +0.11 44 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.21 +0.14 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.63 +0.14 44 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.11 +0.18 44 0 0 0
30MAR27 28.00 P 3.50 3.50 3.50 3.60 +0.19 44 4 4 +4
30MAR27 29.00 P 4.02 4.03 4.02 4.29 +0.32 45 122 122 +122
30MAR27 30.00 P 0.00 0.00 0.00 4.92 +0.26 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.36 +0.08 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.04 +0.08 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.76 +0.09 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.51 +0.09 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.28 +0.10 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.07 +0.08 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.89 +0.08 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.71 +0.06 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.31 +0.02 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.52 +0.03 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.81 +0.05 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 +0.04 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 +0.05 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.56 +0.01 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.90 +0.03 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.32 +0.09 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.72 +0.09 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.16 +0.12 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 +0.11 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 +0.12 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.72 +0.12 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.36 +0.16 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.01 +0.18 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.69 +0.23 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.30 +0.13 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 8.03 +0.05 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.78 +0.05 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.55 +0.09 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.34 +0.05 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.14 +0.05 43 0 0 0
TOTAL PUT 303 7,597 +249
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$ 42.640
14AUG26 33.50 C 0.00 0.00 0.00 9.16 -1.67 112 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 8.66 -1.67 106 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 8.16 -1.67 100 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 7.66 -1.67 94 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 7.16 -1.67 88 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 6.66 -1.67 82 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 6.16 -1.67 76 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 5.66 -1.67 70 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 5.17 -1.66 70 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 4.67 -1.66 64 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 4.17 -1.67 57 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 3.68 -1.66 55 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 3.17 -1.67 45 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 2.70 -1.65 46 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 2.31 -1.56 54 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 1.78 -1.62 42 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 1.40 -1.54 44 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 1.11 -1.39 48 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 0.82 -1.20 48 0 0 0
14AUG26 43.00 C 1.32 1.32 0.52 0.61 -1.11 49 450 37 +17
14AUG26 43.50 C 1.07 1.07 0.37 0.43 -0.95 50 168 112 +112
14AUG26 44.00 C 0.95 0.95 0.26 0.31 -0.77 51 425 316 +258
14AUG26 44.50 C 0.54 0.54 0.22 0.21 -0.59 52 177 80 +49
14AUG26 45.00 C 0.41 0.43 0.12 0.14 -0.46 53 353 1,549 -22
14AUG26 45.50 C 0.33 0.39 0.10 0.09 -0.37 53 45 295 +26
14AUG26 46.00 C 0.27 0.27 0.05 0.06 -0.28 54 49 221 -10
14AUG26 46.50 C 0.25 0.25 0.09 0.04 -0.21 55 13 180 -1
14AUG26 47.00 C 0.07 0.07 0.07 0.03 -0.15 58 1 243 0
14AUG26 47.50 C 0.00 0.00 0.00 0.02 -0.11 59 0 149 0
14AUG26 48.00 C 0.03 0.03 0.03 0.01 -0.09 57 100 276 0
14AUG26 48.50 C 0.00 0.00 0.00 0.01 -0.06 62 0 55 0
14AUG26 49.00 C 0.04 0.04 0.04 0.01 -0.04 66 10 160 0
14AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 45 0
14AUG26 50.00 C 0.04 0.04 0.04 0.01 -0.02 74 25 135 +25
14AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 82 0 102 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 90 0 87 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 97 0 133 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 8.78 -1.57 83 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 8.18 -1.68 55 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 7.69 -1.67 56 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 7.20 -1.67 55 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 6.72 -1.66 56 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 6.24 -1.65 56 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 5.77 -1.64 56 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 5.31 -1.62 56 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 4.87 -1.59 56 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 4.48 -1.52 59 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 4.06 -1.49 59 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 3.66 -1.43 58 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 3.28 -1.41 58 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 2.92 -1.34 58 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 2.58 -1.28 58 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 2.28 -1.20 58 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 2.00 -1.12 58 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 1.74 -1.10 58 0 0 0
21AUG26 43.00 C 1.50 1.54 1.50 1.54 -0.99 60 10 10 +10
21AUG26 43.50 C 1.42 1.42 1.25 1.31 -0.94 59 47 47 +47
21AUG26 44.00 C 1.56 1.56 1.12 1.13 -0.87 59 60 67 +60
21AUG26 44.50 C 1.64 1.64 1.13 0.97 -0.76 60 90 90 +90
21AUG26 45.00 C 1.35 1.35 0.80 0.84 -0.69 61 54 44 +38
21AUG26 45.50 C 1.11 1.11 1.11 0.72 -0.63 61 18 18 +18
21AUG26 46.00 C 0.86 0.86 0.86 0.62 -0.56 62 2 4 +2
21AUG26 46.50 C 0.49 0.49 0.49 0.52 -0.49 62 3 36 +3
21AUG26 47.00 C 0.80 0.80 0.42 0.45 -0.44 63 19 94 +15
21AUG26 47.50 C 0.45 0.45 0.36 0.38 -0.39 63 78 79 +63
21AUG26 48.00 C 0.55 0.55 0.30 0.32 -0.34 63 51 235 +45
21AUG26 48.50 C 0.47 0.47 0.47 0.27 -0.30 64 30 195 +30
21AUG26 49.00 C 0.22 0.22 0.22 0.23 -0.27 64 15 77 +15
21AUG26 49.50 C 0.19 0.19 0.19 0.19 -0.24 65 50 119 +50
21AUG26 50.00 C 0.00 0.00 0.00 0.16 -0.22 65 0 363 0
21AUG26 51.00 C 0.00 0.00 0.00 0.11 -0.17 66 0 30 0
21AUG26 52.00 C 0.12 0.12 0.11 0.08 -0.13 67 30 43 +30
21AUG26 53.00 C 0.00 0.00 0.00 0.06 -0.10 68 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.04 -0.08 69 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.06 70 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.02 -0.06 70 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 26.26 -1.58 217 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 25.73 -1.61 199 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 25.25 -1.60 201 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 24.76 -1.59 198 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 24.25 -1.59 189 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 23.75 -1.63 183 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 23.27 -1.58 184 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 22.74 -1.61 169 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 21.78 -1.59 170 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 20.78 -1.55 160 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 19.79 -1.60 152 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 18.77 -1.56 138 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 17.77 -1.61 129 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 16.77 -1.59 120 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 15.74 -1.63 105 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.77 -1.59 104 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.80 -1.60 101 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.80 -1.56 93 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.80 -1.57 86 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.81 -1.56 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.85 -1.48 77 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 8.87 -1.51 71 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.75 -1.64 51 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 6.80 -1.62 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.90 -1.51 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.08 -1.47 53 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 4.26 -1.48 52 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.52 -1.38 52 0 265 0
28AUG26 41.00 C 0.00 0.00 0.00 2.86 -1.26 52 0 949 0
28AUG26 42.00 C 2.54 2.54 2.17 2.30 -1.12 53 18 1,993 +7
28AUG26 43.00 C 2.81 2.81 1.82 1.82 -0.99 53 17 2,891 +3
28AUG26 44.00 C 1.90 1.90 1.90 1.44 -0.90 54 5 3,168 0
28AUG26 45.00 C 1.80 1.80 1.05 1.12 -0.74 54 321 7,843 +296
28AUG26 46.00 C 1.26 1.28 0.80 0.89 -0.60 56 278 2,437 +157
28AUG26 47.00 C 0.99 0.99 0.64 0.67 -0.50 56 108 2,498 +17
28AUG26 48.00 C 0.80 0.80 0.50 0.52 -0.41 57 93 3,520 -7
28AUG26 49.00 C 0.67 0.67 0.40 0.40 -0.33 58 19 1,289 -1
28AUG26 50.00 C 0.53 0.54 0.28 0.32 -0.26 59 370 3,086 -123
28AUG26 52.50 C 0.19 0.19 0.16 0.16 -0.15 61 116 2,185 0
28AUG26 55.00 C 0.18 0.18 0.10 0.09 -0.07 64 105 4,529 +9
28AUG26 57.50 C 0.11 0.11 0.06 0.05 -0.04 66 8 2,266 -8
28AUG26 60.00 C 0.09 0.09 0.06 0.03 -0.02 69 362 1,609 +78
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 72 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,238 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 128 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 26.26 -1.63 118 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 25.76 -1.63 114 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 25.26 -1.63 110 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 24.76 -1.63 106 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 24.27 -1.62 105 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.75 -1.65 96 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.27 -1.63 98 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.74 -1.66 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 21.78 -1.62 90 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 20.78 -1.63 84 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.79 -1.62 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.77 -1.65 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.77 -1.65 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.77 -1.65 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.80 -1.64 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.86 -1.57 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.89 -1.55 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.93 -1.52 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.97 -1.50 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.01 -1.36 54 0 0 0
29SEP26 33.00 C 9.35 9.35 9.35 10.07 -1.33 52 3 0 -3
29SEP26 34.00 C 0.00 0.00 0.00 9.22 -1.25 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.35 -1.49 52 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 7.41 -1.57 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.61 -1.47 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.85 -1.41 48 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 5.16 -1.32 48 0 33 0
29SEP26 40.00 C 4.33 4.33 4.33 4.52 -1.23 48 2 525 +2
29SEP26 41.00 C 0.00 0.00 0.00 3.97 -1.12 48 0 672 0
29SEP26 42.00 C 3.32 3.32 3.32 3.40 -1.07 48 10 1,245 +10
29SEP26 43.00 C 2.94 2.94 2.94 2.94 -0.95 48 40 1,397 -40
29SEP26 44.00 C 2.45 2.45 2.45 2.54 -0.94 49 4 1,788 0
29SEP26 45.00 C 2.90 2.90 2.20 2.20 -0.83 49 70 9,719 +45
29SEP26 46.00 C 1.94 1.94 1.83 1.90 -0.69 50 7 1,655 0
29SEP26 47.00 C 1.74 1.74 1.53 1.61 -0.65 50 6 7,901 +4
29SEP26 48.00 C 1.74 1.74 1.30 1.39 -0.58 50 20 2,469 +11
29SEP26 49.00 C 1.61 1.61 1.14 1.18 -0.52 51 81 7,244 +32
29SEP26 50.00 C 1.27 1.27 0.96 1.00 -0.45 51 248 4,559 -27
29SEP26 52.50 C 0.89 0.89 0.79 0.68 -0.31 52 16 4,226 -16
29SEP26 55.00 C 0.48 0.48 0.48 0.46 -0.20 53 10 4,014 0
29SEP26 57.50 C 0.38 0.38 0.32 0.31 -0.13 54 40 1,784 -26
29SEP26 60.00 C 0.36 0.36 0.26 0.21 -0.08 55 297 4,290 +171
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.05 56 0 1,218 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 4,364 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.01 58 0 2,419 0
29SEP26 70.00 C 0.11 0.11 0.11 0.05 -0.01 59 3 3,866 -3
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 61 0 485 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 62 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 62 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
29OCT26 16.50 C 0.00 0.00 0.00 26.26 -1.67 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 25.76 -1.67 75 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 25.26 -1.67 71 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 24.76 -1.68 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 24.27 -1.67 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 23.76 -1.68 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 23.27 -1.67 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 22.77 -1.68 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 21.78 -1.67 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 20.78 -1.68 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 19.79 -1.68 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 18.80 -1.68 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 17.97 -1.52 67 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 17.01 -1.47 65 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.01 -1.50 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.04 -1.50 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.10 -1.48 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.18 -1.45 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.25 -1.44 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.33 -1.44 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.45 -1.44 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.63 -1.37 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.81 -1.18 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.87 -1.30 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.15 -1.24 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.62 -1.19 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.96 -1.15 49 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 5.25 -1.21 47 0 302 0
29OCT26 41.00 C 0.00 0.00 0.00 4.70 -1.14 47 0 426 0
29OCT26 42.00 C 0.00 0.00 0.00 4.19 -1.08 47 0 877 0
29OCT26 43.00 C 3.63 3.63 3.63 3.76 -1.01 48 15 954 0
29OCT26 44.00 C 0.00 0.00 0.00 3.34 -0.94 48 0 907 0
29OCT26 45.00 C 0.00 0.00 0.00 2.98 -0.89 48 0 2,962 0
29OCT26 46.00 C 0.00 0.00 0.00 2.65 -0.79 48 0 626 0
29OCT26 47.00 C 2.30 2.32 2.28 2.36 -0.73 49 85 730 -85
29OCT26 48.00 C 2.06 2.06 2.06 2.09 -0.70 49 15 697 -15
29OCT26 49.00 C 2.42 2.42 1.80 1.86 -0.64 49 100 558 -23
29OCT26 50.00 C 0.00 0.00 0.00 1.66 -0.54 50 0 2,819 0
29OCT26 52.50 C 0.00 0.00 0.00 1.24 -0.45 51 0 1,052 0
29OCT26 55.00 C 0.94 0.94 0.94 0.91 -0.36 51 1 655 -1
29OCT26 57.50 C 0.00 0.00 0.00 0.66 -0.31 52 0 268 0
29OCT26 60.00 C 0.60 0.60 0.55 0.49 -0.27 52 91 317 -71
29OCT26 62.50 C 0.50 0.50 0.50 0.36 -0.23 53 2 233 -2
29OCT26 65.00 C 0.00 0.00 0.00 0.27 -0.18 54 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.20 -0.15 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.15 -0.13 55 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 0.11 -0.11 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.09 -0.09 56 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 -0.07 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.05 -0.07 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 -0.06 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 26.28 -1.68 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 25.79 -1.68 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 25.29 -1.68 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 24.80 -1.68 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 24.30 -1.68 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 23.81 -1.68 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 23.31 -1.68 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 22.81 -1.69 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 21.83 -1.67 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 20.84 -1.68 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 19.97 -1.56 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 19.08 -1.49 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 18.08 -1.41 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 17.14 -1.49 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 16.18 -1.52 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 15.27 -1.46 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 14.36 -1.31 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.43 -1.33 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.58 -1.28 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.72 -1.26 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.91 -1.22 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.09 -1.21 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.33 -1.18 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.61 -1.13 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.80 -1.21 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.29 -1.02 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.66 -0.99 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.99 -1.23 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.46 -1.14 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.00 -1.06 49 0 40 0
27NOV26 43.00 C 0.00 0.00 0.00 4.54 -1.02 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.15 -0.97 49 0 35 0
27NOV26 45.00 C 0.00 0.00 0.00 3.77 -0.94 49 0 217 0
27NOV26 46.00 C 0.00 0.00 0.00 3.43 -0.85 49 0 120 0
27NOV26 47.00 C 0.00 0.00 0.00 3.12 -0.81 50 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.84 -0.76 50 0 45 0
27NOV26 49.00 C 2.56 2.56 2.52 2.59 -0.68 50 16 91 +16
27NOV26 50.00 C 2.59 2.59 2.29 2.36 -0.62 51 16 336 +15
27NOV26 52.50 C 0.00 0.00 0.00 1.87 -0.53 51 0 66 0
27NOV26 55.00 C 1.60 1.60 1.60 1.50 -0.40 52 3 418 -3
27NOV26 57.50 C 0.00 0.00 0.00 1.19 -0.31 53 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.94 -0.24 53 0 20 0
27NOV26 62.50 C 0.00 0.00 0.00 0.75 -0.18 54 0 42 0
27NOV26 65.00 C 0.00 0.00 0.00 0.60 -0.13 55 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.48 -0.10 55 0 0 0
27NOV26 70.00 C 0.52 0.52 0.51 0.39 -0.07 56 140 600 +140
27NOV26 72.50 C 0.00 0.00 0.00 0.32 -0.04 56 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.15 0.00 59 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.13 +0.01 60 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 +0.01 62 0 77 0
27NOV26 97.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 26.33 -1.68 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 25.83 -1.68 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 25.34 -1.68 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 24.85 -1.68 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 24.35 -1.68 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 23.86 -1.68 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 23.37 -1.68 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 22.88 -1.67 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 22.05 -1.60 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.12 -1.40 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.15 -1.39 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.23 -1.36 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.28 -1.36 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.33 -1.37 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.43 -1.30 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.53 -1.30 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.64 -1.28 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.80 -1.24 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.94 -1.37 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.14 -1.20 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.32 -1.20 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.56 -1.19 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.86 -1.12 50 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 9.15 -1.10 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.50 -1.04 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.88 -1.08 49 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 7.18 -1.23 48 0 164 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 -1.16 48 0 2,521 0
30DEC26 41.00 C 0.00 0.00 0.00 6.10 -1.16 48 0 414 0
30DEC26 42.00 C 0.00 0.00 0.00 5.68 -1.05 49 0 3,004 0
30DEC26 43.00 C 5.15 5.15 5.15 5.21 -1.06 48 7 682 +5
30DEC26 44.00 C 5.02 5.02 5.02 4.83 -0.96 49 4 503 0
30DEC26 45.00 C 4.80 4.80 4.80 4.44 -0.94 49 2 9,340 +2
30DEC26 46.00 C 4.17 4.17 4.17 4.10 -0.89 49 12 423 +10
30DEC26 47.00 C 0.00 0.00 0.00 3.78 -0.82 49 0 4,095 0
30DEC26 48.00 C 0.00 0.00 0.00 3.49 -0.77 50 0 1,963 0
30DEC26 49.00 C 0.00 0.00 0.00 3.22 -0.72 50 0 2,815 0
30DEC26 50.00 C 0.00 0.00 0.00 2.98 -0.67 50 2 3,359 0
30DEC26 52.50 C 2.52 2.52 2.51 2.43 -0.58 51 26 2,382 +5
30DEC26 55.00 C 2.00 2.00 2.00 2.03 -0.46 52 3 7,752 +2
30DEC26 57.50 C 1.72 1.72 1.72 1.66 -0.41 52 1 2,457 -1
30DEC26 60.00 C 1.65 1.65 1.32 1.39 -0.33 53 296 7,353 0
30DEC26 62.50 C 0.00 0.00 0.00 1.17 -0.27 54 0 776 0
30DEC26 65.00 C 0.95 0.95 0.95 0.99 -0.23 54 1 1,513 +1
30DEC26 67.50 C 0.00 0.00 0.00 0.84 -0.18 55 0 999 0
30DEC26 70.00 C 0.82 0.82 0.82 0.71 -0.15 56 4 1,788 +4
30DEC26 72.50 C 0.00 0.00 0.00 0.60 -0.12 56 0 888 0
30DEC26 75.00 C 0.66 0.66 0.55 0.51 -0.10 57 15 2,369 +10
30DEC26 77.50 C 0.00 0.00 0.00 0.44 -0.08 57 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.38 -0.07 58 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.33 -0.06 59 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.29 -0.04 59 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.03 60 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.23 -0.02 61 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.20 -0.02 61 0 156 0
30DEC26 95.00 C 0.22 0.22 0.22 0.18 -0.02 62 12 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.16 -0.01 62 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 -0.01 63 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 -0.01 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.01 64 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 0.00 65 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 0.00 65 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 0.00 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 0.00 66 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 0.00 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 0.00 66 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 0.00 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 0.00 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 0.00 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 0.00 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 26.46 -1.67 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 25.98 -1.67 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 25.49 -1.67 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 25.01 -1.66 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 24.53 -1.66 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 24.34 -1.37 65 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 23.86 -1.54 64 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 23.41 -1.30 64 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 22.46 -1.36 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 21.50 -1.38 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.62 -1.34 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.72 -1.33 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.81 -1.33 55 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.96 -1.30 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.12 -1.28 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.27 -1.28 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.46 -1.26 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.66 -1.26 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 13.92 -1.19 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.17 -1.18 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.44 -1.18 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.77 -1.13 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.10 -1.12 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.49 -1.04 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 9.87 -1.02 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.38 -0.91 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.84 -1.02 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.32 -0.99 50 0 107 0
30MAR27 41.00 C 0.00 0.00 0.00 7.63 -1.15 48 0 135 0
30MAR27 42.00 C 0.00 0.00 0.00 7.23 -1.32 49 0 215 0
30MAR27 43.00 C 7.04 7.04 7.04 6.80 -1.00 49 272 683 +272
30MAR27 44.00 C 0.00 0.00 0.00 6.39 -1.02 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 5.96 -1.10 48 0 6,556 0
30MAR27 46.00 C 0.00 0.00 0.00 5.87 -0.81 51 0 3,268 0
30MAR27 47.00 C 5.57 5.57 5.57 5.33 -0.84 49 17 2,124 0
30MAR27 48.00 C 5.25 5.25 5.25 5.09 -0.74 50 17 1,433 +17
30MAR27 49.00 C 4.95 4.95 4.95 4.80 -0.80 50 17 261 +17
30MAR27 50.00 C 4.66 4.66 4.66 4.43 -0.76 49 17 356 0
30MAR27 52.50 C 4.02 4.02 4.02 3.82 -0.68 50 60 1,737 +13
30MAR27 55.00 C 3.62 3.62 3.49 3.32 -0.57 50 14 3,413 +14
30MAR27 57.50 C 2.97 2.97 2.97 2.94 -0.38 51 5 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 2.65 -0.18 52 0 673 0
30MAR27 62.50 C 0.00 0.00 0.00 2.38 -0.03 53 0 687 0
30MAR27 65.00 C 0.00 0.00 0.00 2.09 +0.04 54 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 1.84 +0.09 54 0 113 0
30MAR27 70.00 C 1.57 1.57 1.57 1.63 +0.15 54 100 219 +96
30MAR27 72.50 C 1.40 1.40 1.40 1.45 +0.19 55 10 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.29 +0.22 55 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.16 +0.25 56 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 1.05 +0.30 56 0 114 0
30MAR27 82.50 C 0.99 0.99 0.99 0.95 +0.29 57 1 79 0
30MAR27 85.00 C 0.00 0.00 0.00 0.86 +0.30 57 0 191 0
30MAR27 87.50 C 0.00 0.00 0.00 0.79 +0.31 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.73 +0.32 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.67 +0.32 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.61 +0.31 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.57 +0.32 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.53 +0.31 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.49 +0.31 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.46 +0.30 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.44 +0.30 62 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.41 +0.29 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.39 +0.29 63 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.37 +0.28 64 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 26.65 -1.59 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 26.19 -1.57 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 25.72 -1.55 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 25.26 -1.53 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 24.80 -1.51 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 24.34 -1.48 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 23.89 -1.51 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 23.44 -1.43 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 22.55 -1.37 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 21.67 -1.31 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 20.82 -1.24 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 19.98 -1.17 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 19.17 -1.10 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.36 -1.04 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.59 -0.98 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.84 -0.91 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.09 -0.88 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.39 -0.82 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.78 -0.72 51 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 14.10 -1.14 51 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 13.43 -1.14 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.80 -1.09 50 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 12.17 -1.10 50 0 113 0
29JUN27 36.00 C 0.00 0.00 0.00 11.61 -1.01 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.01 -1.02 50 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 10.49 -0.99 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.98 -1.11 50 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 9.49 -1.08 50 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 9.01 -1.07 49 0 84 0
29JUN27 42.00 C 0.00 0.00 0.00 8.56 -1.04 50 0 154 0
29JUN27 43.00 C 8.44 8.44 8.44 8.22 -0.94 50 272 434 +271
29JUN27 44.00 C 8.04 8.04 7.85 7.85 -0.87 50 273 345 +272
29JUN27 45.00 C 7.61 7.61 7.29 7.60 -1.01 51 150 583 +100
29JUN27 46.00 C 6.91 6.91 6.91 7.03 -0.92 50 272 316 +253
29JUN27 47.00 C 0.00 0.00 0.00 6.74 -0.72 50 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 6.38 -0.85 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 6.22 -0.68 51 0 183 0
29JUN27 50.00 C 0.00 0.00 0.00 6.04 -0.47 52 0 165 0
29JUN27 52.50 C 0.00 0.00 0.00 5.22 -0.33 51 0 97 0
29JUN27 55.00 C 0.00 0.00 0.00 4.76 +0.03 52 0 292 0
29JUN27 57.50 C 0.00 0.00 0.00 4.31 +0.36 53 0 336 0
29JUN27 60.00 C 0.00 0.00 0.00 3.98 +0.67 53 0 112 0
29JUN27 62.50 C 0.00 0.00 0.00 3.66 +0.95 54 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 3.36 +1.16 55 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 3.14 +1.37 56 0 69 0
29JUN27 70.00 C 0.00 0.00 0.00 2.93 +1.45 57 0 208 0
29JUN27 72.50 C 0.00 0.00 0.00 2.73 +1.47 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.56 +1.49 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.43 +1.52 59 0 0 0
29JUN27 80.00 C 1.74 1.74 1.64 2.31 +1.56 60 128 131 +128
29JUN27 82.50 C 0.00 0.00 0.00 2.19 +1.53 61 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 2.07 +1.51 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.98 +1.50 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.91 +1.50 63 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.85 +1.50 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.78 +1.48 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.72 +1.47 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.66 +1.44 66 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 1.61 +1.43 67 0 0 0
29JUN27 105.00 C 0.91 0.91 0.87 1.56 +1.40 68 60 90 +60
29JUN27 107.50 C 0.00 0.00 0.00 1.53 +1.39 69 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 1.51 +1.39 69 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 1.48 +1.38 70 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 1.46 +1.37 71 0 0 0
TOTAL CALL 7,604 245,443 +3,080
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 39.50 P 0.04 0.04 0.04 0.03 +0.01 48 16 42 +16
14AUG26 40.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 68 0
14AUG26 40.50 P 0.12 0.14 0.12 0.10 +0.06 47 10 112 +7
14AUG26 41.00 P 0.09 0.22 0.09 0.18 +0.11 47 110 232 +99
14AUG26 41.50 P 0.11 0.34 0.11 0.29 +0.18 47 121 239 +105
14AUG26 42.00 P 0.14 0.52 0.14 0.45 +0.29 47 265 461 +210
14AUG26 42.50 P 0.24 0.72 0.24 0.69 +0.45 49 69 403 +36
14AUG26 43.00 P 0.40 1.08 0.40 0.92 +0.56 47 151 408 +125
14AUG26 43.50 P 0.59 0.80 0.58 1.27 +0.77 49 40 123 -13
14AUG26 44.00 P 1.30 1.65 1.30 1.63 +0.93 49 28 111 +4
14AUG26 44.50 P 1.04 1.04 1.04 2.08 +1.14 54 11 43 +11
14AUG26 45.00 P 0.00 0.00 0.00 2.50 +1.25 53 0 103 0
14AUG26 45.50 P 0.00 0.00 0.00 3.01 +1.42 62 0 31 0
14AUG26 46.00 P 0.00 0.00 0.00 3.41 +1.43 54 0 55 0
14AUG26 46.50 P 0.00 0.00 0.00 3.89 +1.47 54 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 4.38 +1.54 56 0 2 0
14AUG26 47.50 P 0.00 0.00 0.00 4.87 +1.58 57 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 5.36 +1.60 0 0 1 0
14AUG26 48.50 P 0.00 0.00 0.00 5.86 +1.62 0 0 3 0
14AUG26 49.00 P 0.00 0.00 0.00 6.36 +1.64 0 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 6.86 +1.65 0 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 7.36 +1.66 0 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 8.36 +1.67 0 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 9.36 +1.54 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 10.36 +1.61 0 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 11.36 +1.49 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 12.36 +1.54 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 13.36 +1.52 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 14.36 +1.52 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 15.36 +1.51 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 16.36 +1.51 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 17.36 +1.51 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 18.36 +1.51 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 34.50 P 0.03 0.03 0.03 0.01 0.00 54 20 20 +20
21AUG26 35.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
21AUG26 36.00 P 0.08 0.08 0.08 0.05 +0.02 56 50 50 +50
21AUG26 36.50 P 0.06 0.06 0.06 0.08 +0.04 57 1 1 +1
21AUG26 37.00 P 0.00 0.00 0.00 0.11 +0.05 57 0 0 0
21AUG26 37.50 P 0.10 0.10 0.10 0.15 +0.07 57 20 20 +20
21AUG26 38.00 P 0.23 0.23 0.22 0.20 +0.09 57 112 112 +112
21AUG26 38.50 P 0.30 0.30 0.30 0.28 +0.13 57 10 21 +10
21AUG26 39.00 P 0.38 0.38 0.38 0.36 +0.17 57 125 125 +113
21AUG26 39.50 P 0.31 0.48 0.31 0.47 +0.22 58 38 45 +38
21AUG26 40.00 P 0.36 0.58 0.36 0.60 +0.28 58 1,424 1,480 +1,408
21AUG26 40.50 P 0.42 0.50 0.42 0.73 +0.32 57 80 79 +55
21AUG26 41.00 P 0.62 0.92 0.62 0.87 +0.36 56 119 109 +83
21AUG26 41.50 P 0.77 1.10 0.77 1.09 +0.46 57 15 82 +5
21AUG26 42.00 P 0.84 1.34 0.84 1.31 +0.54 58 480 487 +460
21AUG26 42.50 P 1.03 1.03 0.98 1.56 +0.63 58 55 113 +55
21AUG26 43.00 P 1.23 1.87 1.23 1.83 +0.72 58 145 561 +142
21AUG26 43.50 P 1.42 1.86 1.41 2.13 +0.82 59 95 110 +95
21AUG26 44.00 P 0.00 0.00 0.00 2.45 +0.89 59 0 16 0
21AUG26 44.50 P 0.00 0.00 0.00 2.78 +0.97 59 0 32 0
21AUG26 45.00 P 0.00 0.00 0.00 3.15 +1.06 60 0 15 0
21AUG26 45.50 P 0.00 0.00 0.00 3.53 +1.12 60 0 15 0
21AUG26 46.00 P 0.00 0.00 0.00 3.93 +1.17 61 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 4.34 +1.18 61 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 4.76 +1.23 62 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 5.20 +1.30 63 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 5.64 +1.33 63 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 6.09 +1.37 63 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 6.55 +1.41 63 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 7.01 +1.45 64 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 7.49 +1.48 65 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 8.44 +1.53 65 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 9.41 +1.55 66 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 10.39 +1.50 67 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 11.38 +1.34 69 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 12.37 +1.35 70 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 13.36 +1.35 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 14.36 +1.42 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 15.36 +1.41 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 16.36 - 0 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0
28AUG26 32.00 P 0.03 0.03 0.03 0.01 0.00 54 2 123 -2
28AUG26 33.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 231 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 608 0
28AUG26 35.00 P 0.11 0.11 0.11 0.06 +0.03 51 1 5,736 -1
28AUG26 36.00 P 0.00 0.00 0.00 0.12 +0.06 51 0 1,304 0
28AUG26 37.00 P 0.16 0.26 0.16 0.21 +0.11 51 114 807 +52
28AUG26 38.00 P 0.25 0.38 0.25 0.36 +0.18 52 922 2,715 +713
28AUG26 39.00 P 0.35 0.56 0.35 0.55 +0.24 52 186 2,348 +117
28AUG26 40.00 P 0.50 0.85 0.50 0.80 +0.30 51 546 2,397 +382
28AUG26 41.00 P 0.79 1.21 0.79 1.15 +0.43 52 504 2,207 +269
28AUG26 42.00 P 1.12 1.68 1.12 1.59 +0.55 52 427 5,095 +212
28AUG26 43.00 P 1.45 2.15 1.45 2.12 +0.73 53 67 4,325 +3
28AUG26 44.00 P 2.21 2.80 2.21 2.75 +0.89 54 16 3,929 +6
28AUG26 45.00 P 2.61 2.61 2.61 3.41 +0.95 54 10 2,756 -10
28AUG26 46.00 P 0.00 0.00 0.00 4.17 +1.12 55 0 3,239 0
28AUG26 47.00 P 4.62 4.62 4.62 4.97 +1.18 56 27 2,421 0
28AUG26 48.00 P 0.00 0.00 0.00 5.81 +1.21 56 0 1,807 0
28AUG26 49.00 P 0.00 0.00 0.00 6.70 +1.36 57 0 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 7.61 +1.42 58 0 739 0
28AUG26 52.50 P 0.00 0.00 0.00 9.90 +1.47 53 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 12.37 +1.35 56 0 476 0
28AUG26 57.50 P 0.00 0.00 0.00 14.87 +1.45 64 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 17.36 +1.51 0 0 61 -29
28AUG26 62.50 P 0.00 0.00 0.00 19.86 +1.58 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.42 +1.74 99 0 3,095 -3,276
28AUG26 67.50 P 0.00 0.00 0.00 24.86 +1.68 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.36 +1.66 0 0 0 -8
28AUG26 72.50 P 0.00 0.00 0.00 29.86 +1.53 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 32.36 +1.48 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 34.86 +1.68 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 37.36 +1.57 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 39.86 +1.67 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 42.36 +1.65 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 44.86 +1.48 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 47.36 +1.45 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 49.86 +1.67 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 52.36 +1.68 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 54.86 +1.66 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 57.36 +1.44 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 59.86 +1.47 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 62.36 +1.56 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 64.86 +1.68 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 67.36 +1.68 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 69.86 +1.68 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 72.36 +1.68 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 46 0
29SEP26 31.00 P 0.15 0.15 0.15 0.08 +0.05 47 4 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.08 47 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.11 47 0 192 0
29SEP26 34.00 P 0.38 0.38 0.37 0.30 +0.16 48 45 559 +45
29SEP26 35.00 P 0.44 0.49 0.44 0.43 +0.20 48 210 1,341 +10
29SEP26 36.00 P 0.51 0.66 0.51 0.60 +0.25 48 153 953 +70
29SEP26 37.00 P 0.67 0.87 0.67 0.81 +0.30 48 167 1,294 +5
29SEP26 38.00 P 0.84 1.10 0.84 1.08 +0.36 48 75 1,304 +26
29SEP26 39.00 P 1.05 1.43 1.05 1.38 +0.41 48 66 1,906 +4
29SEP26 40.00 P 1.50 1.80 1.50 1.73 +0.45 48 120 1,681 -30
29SEP26 41.00 P 1.72 2.20 1.72 2.17 +0.56 48 45 1,899 -14
29SEP26 42.00 P 2.12 2.71 2.12 2.62 +0.61 48 37 2,618 -17
29SEP26 43.00 P 2.55 2.94 2.55 3.17 +0.72 49 31 4,688 -5
29SEP26 44.00 P 3.04 3.31 3.04 3.76 +0.79 49 46 3,747 -26
29SEP26 45.00 P 3.68 4.49 3.68 4.40 +0.91 49 9 13,018 0
29SEP26 46.00 P 0.00 0.00 0.00 5.04 +0.95 49 0 1,736 0
29SEP26 47.00 P 5.48 5.48 5.48 5.82 +1.10 50 23 7,513 +23
29SEP26 48.00 P 0.00 0.00 0.00 6.59 +1.11 50 0 976 0
29SEP26 49.00 P 0.00 0.00 0.00 7.39 +1.17 51 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 8.23 +1.24 52 0 6,653 0
29SEP26 52.50 P 0.00 0.00 0.00 10.41 +1.37 53 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 12.71 +1.48 54 0 3,046 0
29SEP26 57.50 P 0.00 0.00 0.00 15.03 +1.51 54 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 17.39 +1.51 50 0 2,084 0
29SEP26 62.50 P 0.00 0.00 0.00 19.90 +1.53 56 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 22.42 +1.50 63 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 24.86 +1.52 0 0 3,659 -615
29SEP26 70.00 P 0.00 0.00 0.00 27.36 +1.60 0 0 2,789 0
29SEP26 72.50 P 29.10 29.10 29.10 29.86 +1.53 0 40 835 0
29SEP26 75.00 P 31.60 31.60 31.60 32.36 +1.39 0 40 4,673 -40
29SEP26 77.50 P 0.00 0.00 0.00 34.86 +1.66 0 0 486 -105
29SEP26 80.00 P 0.00 0.00 0.00 37.36 +1.57 0 0 419 0
29SEP26 82.50 P 0.00 0.00 0.00 39.86 +1.67 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.36 +1.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.86 +1.48 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.36 +1.45 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.86 +1.41 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.36 +1.68 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.86 +1.66 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.36 +1.44 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.86 +1.47 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.36 +1.56 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.86 +1.68 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.36 +1.68 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.86 +1.68 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.36 +1.68 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.86 +1.68 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.36 +1.68 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.86 +1.68 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.36 +1.68 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.86 +1.68 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.36 +1.68 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.86 +1.68 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.36 +1.68 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.86 +1.68 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.36 +1.68 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.86 +1.68 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.36 +1.68 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.86 +1.68 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.36 +1.51 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.22 +0.06 46 0 170 0
29OCT26 32.00 P 0.00 0.00 0.00 0.31 +0.08 46 0 603 0
29OCT26 33.00 P 0.58 0.58 0.58 0.43 +0.10 46 100 520 +50
29OCT26 34.00 P 0.58 0.58 0.58 0.60 +0.16 46 50 743 0
29OCT26 35.00 P 0.00 0.00 0.00 0.80 +0.19 46 0 504 0
29OCT26 36.00 P 0.98 1.13 0.98 1.04 +0.24 47 31 348 0
29OCT26 37.00 P 0.00 0.00 0.00 1.32 +0.30 47 0 561 0
29OCT26 38.00 P 1.44 1.70 1.44 1.66 +0.37 47 9 5,394 +9
29OCT26 39.00 P 2.03 2.03 2.02 2.02 +0.43 48 5 292 0
29OCT26 40.00 P 2.15 2.41 2.15 2.38 +0.45 47 3 6,398 +3
29OCT26 41.00 P 2.90 2.90 2.84 2.84 +0.55 47 68 3,936 -9
29OCT26 42.00 P 3.10 3.40 3.10 3.32 +0.59 47 279 1,003 +258
29OCT26 43.00 P 3.65 3.65 3.64 3.90 +0.70 48 272 1,226 +113
29OCT26 44.00 P 4.50 4.50 4.50 4.48 +0.80 48 1 1,194 0
29OCT26 45.00 P 4.23 4.23 4.23 5.13 +0.90 49 15 1,400 0
29OCT26 46.00 P 0.00 0.00 0.00 5.78 +0.91 49 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 6.49 +0.99 49 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 7.23 +1.06 49 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 7.99 +1.08 50 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 8.75 +1.10 50 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 10.82 +1.17 50 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 12.98 +1.25 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.25 +1.09 51 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 17.60 +1.17 52 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 19.96 +1.20 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.42 +1.47 52 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 24.89 +1.51 54 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 27.37 +1.55 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 29.86 +1.53 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 32.36 +1.39 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.86 +1.66 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 37.36 +1.57 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 39.86 +1.67 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 42.36 +1.40 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 44.86 +1.48 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 47.36 +1.45 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 49.86 +1.41 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 52.36 +1.68 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 54.86 +1.66 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 57.36 +1.44 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 59.86 +1.47 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 62.36 +1.56 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 64.86 +1.68 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 67.36 +1.68 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 69.86 +1.68 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 72.36 +1.68 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 24.00 P 0.15 0.15 0.15 0.03 +0.01 46 3 3 +3
27NOV26 25.00 P 0.17 0.17 0.17 0.05 +0.02 46 3 3 +3
27NOV26 26.00 P 0.21 0.21 0.21 0.08 +0.03 47 83 83 +83
27NOV26 27.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.18 +0.07 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.26 +0.09 47 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 0.35 +0.11 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.47 +0.14 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.63 +0.18 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.81 +0.21 48 0 100 0
27NOV26 34.00 P 1.00 1.12 1.00 1.03 +0.26 48 20 20 +20
27NOV26 35.00 P 1.18 1.21 1.15 1.29 +0.30 48 6 14 +6
27NOV26 36.00 P 1.39 1.62 1.39 1.58 +0.35 49 2 4 +2
27NOV26 37.00 P 1.93 1.93 1.93 1.91 +0.39 49 15 38 +15
27NOV26 38.00 P 1.95 2.23 1.95 2.23 +0.40 48 54 224 +52
27NOV26 39.00 P 2.30 2.62 2.30 2.64 +0.44 49 18 256 +11
27NOV26 40.00 P 2.58 3.10 2.58 3.04 +0.46 48 472 678 +346
27NOV26 41.00 P 3.05 3.34 3.03 3.55 +0.59 49 182 272 +100
27NOV26 42.00 P 3.52 3.80 3.48 4.02 +0.60 49 2,803 2,804 +2,758
27NOV26 43.00 P 0.00 0.00 0.00 4.60 +0.69 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 5.18 +0.75 49 0 19 0
27NOV26 45.00 P 0.00 0.00 0.00 5.82 +0.82 50 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 6.47 +0.87 50 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 7.15 +0.92 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.87 +1.01 50 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 8.61 +1.04 50 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 9.38 +1.06 51 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 11.35 +1.12 51 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 13.46 +1.20 52 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 15.64 +1.03 52 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.91 +1.11 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.21 +1.15 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.57 +1.19 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.96 +1.23 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 27.38 +1.27 50 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 29.92 +1.41 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 32.39 +1.42 57 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 34.87 +1.56 57 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 37.36 +1.57 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 39.86 +1.67 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 42.36 +1.40 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 44.86 +1.48 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 47.36 +1.45 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 49.86 +1.41 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 52.36 +1.68 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 54.86 +1.66 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 57.36 +1.44 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 59.86 +1.47 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 62.36 +1.56 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 64.86 +1.68 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 67.36 +1.68 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 69.86 +1.68 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 72.36 +1.68 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 35 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 73 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 +0.07 47 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 +0.09 48 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.12 48 0 110 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 +0.13 48 0 758 0
30DEC26 31.00 P 0.00 0.00 0.00 0.76 +0.18 48 0 620 0
30DEC26 32.00 P 0.95 1.05 0.95 0.95 +0.20 48 100 565 +100
30DEC26 33.00 P 0.00 0.00 0.00 1.18 +0.25 48 0 500 0
30DEC26 34.00 P 0.00 0.00 0.00 1.44 +0.28 49 0 374 0
30DEC26 35.00 P 0.00 0.00 0.00 1.73 +0.33 49 0 313 0
30DEC26 36.00 P 0.00 0.00 0.00 2.05 +0.36 49 0 573 0
30DEC26 37.00 P 2.00 2.36 2.00 2.39 +0.40 49 9 251 +5
30DEC26 38.00 P 0.00 0.00 0.00 2.76 +0.42 49 0 560 0
30DEC26 39.00 P 3.15 3.16 3.15 3.15 +0.45 48 61 385 +29
30DEC26 40.00 P 3.24 3.38 3.24 3.58 +0.49 48 101 11,431 +100
30DEC26 41.00 P 3.70 3.70 3.70 4.10 +0.60 49 1 3,380 +1
30DEC26 42.00 P 4.18 4.66 4.18 4.62 +0.65 49 29 5,492 +4
30DEC26 43.00 P 4.78 5.23 4.78 5.17 +0.71 49 22 1,575 +4
30DEC26 44.00 P 5.16 5.24 5.16 5.76 +0.75 49 96 952 +96
30DEC26 45.00 P 5.71 5.71 5.71 6.38 +0.82 49 45 3,410 +45
30DEC26 46.00 P 0.00 0.00 0.00 7.03 +0.86 49 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 7.68 +0.91 49 0 4,741 0
30DEC26 48.00 P 0.00 0.00 0.00 8.39 +0.94 50 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 9.11 +0.99 50 0 244 0
30DEC26 50.00 P 9.26 9.26 9.26 9.85 +1.03 50 2 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 11.83 +1.12 51 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 13.85 +0.99 51 0 2,417 0
30DEC26 57.50 P 15.20 15.20 15.20 15.99 +1.02 51 60 681 +60
30DEC26 60.00 P 0.00 0.00 0.00 18.20 +1.23 52 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 20.47 +1.10 52 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 22.78 +1.32 52 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.96 +1.01 47 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.63 +1.35 55 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 29.93 +1.27 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.48 +1.41 56 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.94 +1.44 57 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.40 +1.46 57 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 39.88 +1.45 58 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.37 +1.41 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.86 +1.48 0 0 0 0
30DEC26 90.00 P 47.00 47.00 47.00 47.36 +1.45 0 4 9 +2
30DEC26 92.50 P 0.00 0.00 0.00 49.86 +1.41 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.36 +1.68 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.86 +1.66 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.36 +1.44 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.86 +1.47 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.36 +1.56 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.86 +1.68 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.36 +1.68 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 69.86 +1.68 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.36 +1.68 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.86 +1.68 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.36 +1.68 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.86 +1.68 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.36 +1.68 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.86 +1.68 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.36 +1.68 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.86 +1.68 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.36 +1.68 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.86 +1.68 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.36 +1.68 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.86 +1.68 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.36 +1.68 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.86 +1.68 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.36 +1.51 0 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 +0.03 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 +0.05 48 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 +0.06 48 0 79 0
30MAR27 24.00 P 0.00 0.00 0.00 0.33 +0.09 48 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.43 +0.10 48 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.55 +0.13 48 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.69 +0.15 48 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 0.86 +0.19 48 0 160 0
30MAR27 29.00 P 1.10 1.10 1.10 1.04 +0.19 48 75 118 +17
30MAR27 30.00 P 0.00 0.00 0.00 1.27 +0.24 49 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 +0.26 49 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 1.79 +0.30 49 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 2.09 +0.34 49 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.40 +0.34 49 0 211 0
30MAR27 35.00 P 0.00 0.00 0.00 2.77 +0.41 49 0 514 0
30MAR27 36.00 P 0.00 0.00 0.00 3.09 +0.45 49 0 366 0
30MAR27 37.00 P 0.00 0.00 0.00 3.48 +0.44 48 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 3.94 +0.53 49 0 268 0
30MAR27 39.00 P 4.05 4.34 4.05 4.34 +0.50 48 35 256 0
30MAR27 40.00 P 4.50 4.50 4.50 4.75 +0.46 48 1 2,823 +1
30MAR27 41.00 P 5.11 5.11 5.11 5.32 +0.50 48 45 940 +45
30MAR27 42.00 P 5.63 5.82 5.63 5.82 +0.61 48 47 591 +47
30MAR27 43.00 P 0.00 0.00 0.00 6.41 +0.58 48 0 311 0
30MAR27 44.00 P 0.00 0.00 0.00 7.00 +0.72 48 0 438 0
30MAR27 45.00 P 0.00 0.00 0.00 7.63 +0.79 49 0 6,199 0
30MAR27 46.00 P 0.00 0.00 0.00 8.24 +0.86 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 8.87 +0.78 49 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 9.58 +0.85 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 10.28 +0.88 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.01 +0.85 49 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 12.90 +0.91 50 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 14.87 +1.06 50 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 16.55 +0.75 47 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.03 +1.08 51 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 21.21 +1.20 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.43 +1.03 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.67 +1.07 51 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 27.97 +1.11 52 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.28 +1.10 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.64 +1.20 51 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 35.05 +1.26 51 0 1 0
30MAR27 80.00 P 37.50 37.50 37.50 37.45 +1.30 51 4 8 +4
30MAR27 82.50 P 0.00 0.00 0.00 39.91 +1.36 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.37 +1.38 51 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 45.00 +1.52 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 47.46 +1.55 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 49.93 +1.48 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 52.40 +1.45 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.88 +1.64 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 57.37 +1.45 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 59.86 +1.47 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 62.36 +1.56 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 64.86 +1.68 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 67.36 +1.68 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 69.86 +1.68 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 72.36 +1.68 0 0 0 0
29JUN27 16.50 P 0.26 0.27 0.25 0.12 +0.11 52 180 210 +180
29JUN27 17.00 P 0.27 0.30 0.27 0.14 +0.13 52 180 180 +180
29JUN27 17.50 P 0.00 0.00 0.00 0.16 +0.15 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.19 +0.17 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.22 +0.19 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.25 +0.21 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.29 +0.24 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.33 +0.27 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.42 +0.33 51 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 0.53 +0.40 51 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.68 +0.49 52 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 +0.57 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.00 +0.64 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.18 +0.69 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.41 +0.78 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.64 +0.82 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.89 +0.87 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.15 +0.88 51 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 2.44 +0.91 51 0 76 0
29JUN27 32.00 P 0.00 0.00 0.00 2.75 +0.91 51 0 214 0
29JUN27 33.00 P 2.87 2.87 2.87 2.98 +0.80 49 45 57 0
29JUN27 34.00 P 0.00 0.00 0.00 3.34 +0.82 49 0 2,875 0
29JUN27 35.00 P 3.65 3.65 3.65 3.81 +0.86 50 6 565 -6
29JUN27 36.00 P 0.00 0.00 0.00 4.18 +0.81 50 0 59 0
29JUN27 37.00 P 0.00 0.00 0.00 4.55 +0.74 49 0 139 0
29JUN27 38.00 P 4.94 4.96 4.94 5.21 +0.88 51 16 25 +15
29JUN27 39.00 P 0.00 0.00 0.00 5.47 +0.63 49 0 90 0
29JUN27 40.00 P 5.50 5.80 5.50 5.88 +0.52 48 2 74 +1
29JUN27 41.00 P 0.00 0.00 0.00 6.70 +0.92 50 0 218 0
29JUN27 42.00 P 0.00 0.00 0.00 7.04 +0.70 49 0 123 0
29JUN27 43.00 P 0.00 0.00 0.00 7.60 +0.68 49 0 66 0
29JUN27 44.00 P 0.00 0.00 0.00 8.08 +0.61 48 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 8.89 +0.86 50 0 75 0
29JUN27 46.00 P 0.00 0.00 0.00 9.53 +0.99 50 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 10.18 +0.89 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 10.85 +0.92 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.75 +1.16 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.44 +1.07 52 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 13.92 +0.98 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.84 +1.16 50 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 17.84 +1.38 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.89 +1.51 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 21.99 +1.62 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.14 +1.69 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.31 +1.67 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.55 +1.66 51 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 30.81 +1.57 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 33.09 +1.42 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 35.45 +1.27 52 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 38.57 +1.97 60 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 40.94 +2.01 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 42.54 +1.25 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 45.73 +2.25 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.15 +2.24 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.58 +2.13 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.01 +2.06 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 55.45 +2.21 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 57.89 +1.97 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 60.34 +1.95 68 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 62.79 +1.99 68 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 65.26 +2.08 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 67.73 +2.05 70 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 70.20 +2.02 71 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 72.68 +2.00 72 0 0 0
TOTAL PUT 13,203 266,223 +5,779
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$ 362.000
14AUG26 260.00 C 0.00 0.00 0.00 104.11 -31.57 245 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 102.03 -31.15 250 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 98.51 -32.18 216 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 96.53 -32.34 226 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 93.63 -32.06 209 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 91.05 -32.14 201 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 89.69 -31.00 224 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 86.54 -32.38 204 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 83.53 -32.16 185 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 81.99 -31.20 203 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 77.12 -33.58 103 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 74.63 -33.57 101 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 74.32 -31.38 183 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 69.68 -33.53 102 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 67.22 -33.41 102 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 66.71 -31.41 164 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 62.32 -33.40 102 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 59.19 -32.19 147 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 52.69 -33.09 102 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 48.00 -32.63 102 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 43.43 -32.48 102 0 20 0
14AUG26 325.00 C 0.00 0.00 0.00 39.01 -32.01 102 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 34.77 -31.42 102 0 2 0
14AUG26 335.00 C 0.00 0.00 0.00 30.73 -30.68 102 0 6 0
14AUG26 340.00 C 0.00 0.00 0.00 26.66 -30.05 99 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 23.11 -29.01 100 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 19.94 -27.70 101 0 57 0
14AUG26 355.00 C 19.00 19.00 19.00 16.97 -26.34 101 2 4 +2
14AUG26 360.00 C 43.00 43.00 43.00 14.22 -24.06 100 20 49 -1
14AUG26 365.00 C 0.00 0.00 0.00 11.82 -23.33 100 0 30 0
14AUG26 370.00 C 33.12 33.12 33.12 9.76 -21.61 100 1 28 -1
14AUG26 375.00 C 11.12 11.14 10.20 7.99 -19.26 101 31 151 +1
14AUG26 380.00 C 28.15 28.15 7.35 6.82 -17.25 104 85 114 -65
14AUG26 385.00 C 7.72 7.72 7.17 5.36 -16.17 103 16 13 +3
14AUG26 390.00 C 21.00 27.00 15.30 4.34 -14.44 103 16 139 +3
14AUG26 395.00 C 9.90 9.90 8.20 3.41 -12.15 103 8 23 +4
14AUG26 400.00 C 11.90 11.90 7.00 2.65 -11.27 103 5 52 +3
14AUG26 405.00 C 16.50 16.50 12.40 2.04 -9.93 103 51 81 0
14AUG26 410.00 C 0.00 0.00 0.00 1.55 -8.58 103 0 36 0
14AUG26 415.00 C 10.30 13.50 4.50 1.17 -7.31 103 23 72 +2
14AUG26 420.00 C 8.50 8.50 8.50 0.88 -6.17 103 8 29 0
14AUG26 425.00 C 0.00 0.00 0.00 0.65 -5.17 103 2 110 0
14AUG26 430.00 C 5.50 5.50 5.50 0.48 -4.29 103 28 38 -22
14AUG26 435.00 C 0.00 0.00 0.00 0.35 -3.53 103 2 25 0
14AUG26 440.00 C 4.20 4.20 4.20 0.25 -2.88 103 2 17 +2
14AUG26 445.00 C 0.00 0.00 0.00 0.18 -2.33 103 0 1 0
14AUG26 450.00 C 4.38 4.38 1.20 0.13 -1.87 103 16 17 +1
14AUG26 455.00 C 2.00 2.00 2.00 0.09 - 103 2 1 -
14AUG26 460.00 C 0.00 0.00 0.00 0.07 - 104 0 0 -
14AUG26 465.00 C 0.00 0.00 0.00 0.05 - 104 0 0 -
14AUG26 470.00 C 0.00 0.00 0.00 0.03 - 103 0 0 -
14AUG26 475.00 C 0.00 0.00 0.00 0.02 - 102 0 0 -
14AUG26 480.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
14AUG26 485.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
14AUG26 490.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
14AUG26 495.00 C 0.95 0.95 0.95 0.01 - 110 15 15 -
21AUG26 275.00 C 0.00 0.00 0.00 89.69 -31.24 121 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 87.78 -31.14 125 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 84.81 -30.88 116 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 82.84 -30.67 119 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 80.39 -30.31 116 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 76.90 -31.68 102 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 74.62 -31.51 101 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 73.15 -30.53 109 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 70.78 -29.85 107 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 66.71 -31.41 88 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 66.11 -29.61 103 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 59.75 -31.63 85 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 57.10 -28.68 97 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 51.26 -30.85 85 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 47.23 -30.25 85 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 43.36 -29.57 85 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 39.66 -28.81 85 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 36.14 -27.97 85 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 32.81 -25.26 85 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 29.67 -26.08 85 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 26.23 -23.99 82 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 23.30 -24.64 82 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 20.79 -23.46 82 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 18.51 -22.22 82 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 16.42 -19.84 83 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 14.50 -18.67 83 0 0 0
21AUG26 380.00 C 15.00 15.00 15.00 12.77 -17.49 83 10 10 +10
21AUG26 385.00 C 24.32 24.32 18.00 11.19 -16.32 83 18 18 +18
21AUG26 390.00 C 10.69 10.69 10.69 9.78 -15.16 83 1 0 -1
21AUG26 395.00 C 0.00 0.00 0.00 8.55 -13.99 84 0 0 0
21AUG26 400.00 C 18.80 19.00 8.00 7.56 -12.75 84 55 52 +49
21AUG26 405.00 C 0.00 0.00 0.00 6.57 -11.67 85 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 5.77 -10.57 85 3 2 -3
21AUG26 415.00 C 0.00 0.00 0.00 5.01 -9.58 86 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 4.28 -8.71 85 0 9 0
21AUG26 425.00 C 0.00 0.00 0.00 3.65 -7.88 85 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 3.10 -7.10 85 0 1 0
21AUG26 435.00 C 0.00 0.00 0.00 2.63 -6.52 85 0 1 0
21AUG26 440.00 C 0.00 0.00 0.00 2.22 -6.14 85 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 1.87 -5.52 85 25 25 +25
21AUG26 450.00 C 0.00 0.00 0.00 1.57 -4.89 85 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 1.31 - 85 0 0 -
21AUG26 460.00 C 0.00 0.00 0.00 1.09 - 85 0 0 -
21AUG26 465.00 C 0.00 0.00 0.00 0.91 - 85 0 0 -
21AUG26 470.00 C 0.00 0.00 0.00 0.76 - 85 0 0 -
21AUG26 475.00 C 0.00 0.00 0.00 0.63 - 85 0 0 -
21AUG26 480.00 C 0.00 0.00 0.00 0.52 - 85 0 0 -
21AUG26 485.00 C 0.00 0.00 0.00 0.43 - 85 0 0 -
21AUG26 490.00 C 0.00 0.00 0.00 0.35 - 85 0 0 -
21AUG26 495.00 C 0.00 0.00 0.00 0.29 - 85 0 0 -
28AUG26 245.00 C 0.00 0.00 0.00 119.23 -31.79 116 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 114.10 -31.95 109 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 109.38 -31.72 108 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 106.06 -30.10 119 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 99.67 -31.56 101 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 95.49 -30.84 104 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 91.41 -30.04 106 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 86.01 -30.60 98 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 80.56 -31.24 89 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 75.27 -31.76 82 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 70.83 -31.48 81 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 68.59 -29.05 93 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 60.22 -28.30 90 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 50.87 -26.61 81 0 109 0
28AUG26 330.00 C 0.00 0.00 0.00 43.85 -25.29 81 0 71 0
28AUG26 340.00 C 0.00 0.00 0.00 37.46 -23.92 81 0 194 0
28AUG26 350.00 C 55.00 55.00 55.00 30.75 -23.35 78 1 235 0
28AUG26 360.00 C 55.00 55.00 55.00 25.79 -21.54 79 1 180 -1
28AUG26 370.00 C 24.61 24.61 24.61 21.43 -20.94 79 15 240 0
28AUG26 380.00 C 26.28 26.28 18.00 17.66 -17.77 79 5 350 +3
28AUG26 390.00 C 30.50 30.50 13.90 14.43 -15.89 80 17 281 +1
28AUG26 400.00 C 26.00 26.00 13.21 11.69 -14.06 80 20 840 0
28AUG26 410.00 C 22.50 26.53 12.12 9.39 -12.34 80 10 168 +2
28AUG26 420.00 C 7.70 7.70 7.70 7.70 -10.50 81 2 332 -2
28AUG26 430.00 C 6.70 6.70 6.70 5.93 -9.22 80 2 314 0
28AUG26 440.00 C 0.00 0.00 0.00 4.95 -7.57 82 0 306 0
28AUG26 450.00 C 11.20 13.14 11.08 3.87 -6.42 82 26 549 -12
28AUG26 460.00 C 6.53 6.53 6.53 3.00 -5.40 82 1 416 -1
28AUG26 470.00 C 0.00 0.00 0.00 2.32 -4.64 82 0 345 0
28AUG26 480.00 C 0.00 0.00 0.00 1.78 -3.73 82 0 513 0
28AUG26 490.00 C 5.57 5.57 5.57 1.32 -3.22 81 15 471 +6
28AUG26 500.00 C 2.38 2.38 2.38 1.00 -2.75 81 5 314 0
28AUG26 510.00 C 0.00 0.00 0.00 0.76 -2.22 81 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.57 -1.79 81 0 257 0
28AUG26 530.00 C 2.40 2.40 2.40 0.43 -1.43 81 15 154 +15
28AUG26 540.00 C 0.00 0.00 0.00 0.32 -1.14 81 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.24 -0.87 81 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.17 -0.72 81 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.13 -0.56 81 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.09 -0.44 81 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.07 -0.33 81 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.05 -0.26 81 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.04 -0.20 82 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.03 -0.15 82 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.02 -0.12 81 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 -0.09 79 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 -0.05 83 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 -0.04 85 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 119.23 -33.38 63 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 115.39 -32.48 69 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 109.64 -33.52 61 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 106.06 -32.44 67 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 100.95 -30.28 63 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 96.10 -33.23 61 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 91.41 -30.04 59 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 87.78 -28.99 62 0 0 0
29SEP26 285.00 C 87.00 87.00 87.00 82.89 -33.12 60 2 0 -2
29SEP26 290.00 C 0.00 0.00 0.00 80.35 -28.00 65 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 76.41 -31.06 65 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 72.17 -28.04 64 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 66.50 -25.89 68 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 58.87 -26.04 66 0 22 0
29SEP26 330.00 C 86.00 86.00 52.10 52.10 -25.69 65 2 34 -1
29SEP26 340.00 C 72.00 72.00 72.00 47.80 -23.24 68 1 52 0
29SEP26 350.00 C 0.00 0.00 0.00 41.22 -23.47 65 0 43 0
29SEP26 360.00 C 62.82 62.82 62.82 36.51 -22.22 66 1 69 0
29SEP26 370.00 C 0.00 0.00 0.00 32.23 -20.93 66 0 233 0
29SEP26 380.00 C 29.13 29.13 29.13 28.35 -19.64 66 15 98 +11
29SEP26 390.00 C 38.94 40.00 25.30 24.86 -18.35 66 20 83 -1
29SEP26 400.00 C 33.43 33.43 21.20 21.73 -17.07 67 34 99 +19
29SEP26 410.00 C 32.30 32.30 19.16 18.94 -15.81 67 23 67 -15
29SEP26 420.00 C 0.00 0.00 0.00 16.47 -14.58 67 0 112 0
29SEP26 430.00 C 27.87 28.09 27.87 14.28 -13.41 67 11 110 +11
29SEP26 440.00 C 23.42 23.42 23.35 12.35 -12.28 67 2 60 0
29SEP26 450.00 C 22.10 22.10 10.10 10.65 -11.21 67 34 188 +20
29SEP26 460.00 C 18.10 18.10 14.23 9.17 -10.20 67 27 140 -7
29SEP26 470.00 C 0.00 0.00 0.00 7.88 -9.25 67 0 213 0
29SEP26 480.00 C 0.00 0.00 0.00 6.76 -8.36 67 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 5.96 -7.36 68 0 62 0
29SEP26 500.00 C 10.00 10.00 5.20 5.20 -6.52 68 20 459 +10
29SEP26 510.00 C 0.00 0.00 0.00 4.34 -5.96 68 0 366 0
29SEP26 520.00 C 0.00 0.00 0.00 3.70 -5.33 68 0 163 0
29SEP26 530.00 C 0.00 0.00 0.00 3.15 -4.76 68 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 2.67 -4.25 68 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 2.27 -3.78 68 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 1.92 -3.36 68 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 1.62 -3.02 68 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 1.37 -2.68 68 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 1.16 -2.54 68 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.98 -2.15 68 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.83 -1.88 68 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.70 -1.66 68 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.59 -1.45 68 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.49 -1.28 68 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.41 -1.12 68 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.35 -0.98 68 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.29 -0.86 68 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.25 -0.74 68 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.21 -0.65 68 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.17 -0.57 68 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.15 -0.49 68 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.12 -0.43 68 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.10 -0.38 68 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.09 -0.32 68 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.07 -0.29 68 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.06 -0.25 68 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.05 -0.21 68 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.04 -0.19 68 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.03 -0.17 67 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.02 -0.15 66 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.14 63 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.12 64 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.10 65 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.08 66 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.07 67 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.06 68 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 119.43 -33.18 46 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 115.39 -34.61 51 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 112.17 -33.33 58 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 107.14 -33.91 55 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 102.83 -33.83 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 99.25 -33.09 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 95.18 -29.06 57 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 91.48 -28.69 58 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 87.86 -28.31 59 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 84.34 -27.90 60 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 80.91 -27.48 60 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 77.57 -27.04 61 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 71.16 -26.12 61 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 65.14 -25.14 62 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 59.49 -24.12 63 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 54.21 -23.08 63 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 50.83 -20.47 66 0 3 0
29OCT26 360.00 C 0.00 0.00 0.00 44.75 -20.91 63 0 16 0
29OCT26 370.00 C 35.20 35.50 35.20 40.54 -19.82 64 6 16 -6
29OCT26 380.00 C 31.60 31.60 31.60 36.66 -18.73 64 1 30 +1
29OCT26 390.00 C 0.00 0.00 0.00 33.10 -17.65 64 0 17 0
29OCT26 400.00 C 32.00 32.00 25.40 29.84 -16.58 64 2 60 -1
29OCT26 410.00 C 36.49 36.49 36.49 26.86 -15.54 64 2 32 +2
29OCT26 420.00 C 32.50 32.50 26.00 24.14 -14.54 64 2 42 +1
29OCT26 430.00 C 0.00 0.00 0.00 21.67 -13.57 64 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 19.43 -12.63 65 0 15 0
29OCT26 450.00 C 24.82 24.82 24.82 17.40 -11.73 65 15 45 +15
29OCT26 460.00 C 22.56 22.56 22.56 15.57 -10.87 65 15 16 +15
29OCT26 470.00 C 22.59 22.59 22.59 13.91 -10.06 65 4 14 +4
29OCT26 480.00 C 10.12 10.12 9.99 12.42 -9.97 65 3 19 0
29OCT26 490.00 C 0.00 0.00 0.00 11.42 -8.84 66 0 11 0
29OCT26 500.00 C 0.00 0.00 0.00 10.18 -8.14 66 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 116.42 -34.96 51 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 112.44 -34.61 53 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 108.47 -34.25 55 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 104.68 -33.71 56 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 100.99 -33.29 57 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 97.29 -32.89 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 93.62 -28.69 58 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 90.25 -28.14 59 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 86.88 -27.82 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 83.51 -27.50 60 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 80.19 -27.13 60 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 74.17 -26.16 61 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 68.21 -25.38 62 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 62.90 -24.27 62 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 57.65 -23.52 63 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 52.98 -22.36 63 0 0 0
27NOV26 360.00 C 43.00 43.00 43.00 48.52 -21.48 63 12 12 +12
27NOV26 370.00 C 0.00 0.00 0.00 44.35 -20.44 63 0 3 0
27NOV26 380.00 C 0.00 0.00 0.00 40.61 -19.38 64 0 5 0
27NOV26 390.00 C 0.00 0.00 0.00 37.02 -18.52 64 0 3 0
27NOV26 400.00 C 0.00 0.00 0.00 33.74 -17.57 64 0 15 0
27NOV26 410.00 C 0.00 0.00 0.00 30.79 -16.54 64 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 28.04 -15.62 64 0 40 0
27NOV26 430.00 C 0.00 0.00 0.00 25.46 -14.82 64 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 23.15 -13.87 64 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 21.08 - 64 0 0 -
27NOV26 460.00 C 0.00 0.00 0.00 19.06 - 64 0 0 -
27NOV26 470.00 C 0.00 0.00 0.00 17.32 - 64 0 0 -
27NOV26 480.00 C 14.08 14.08 13.08 15.76 - 64 30 30 -
27NOV26 490.00 C 0.00 0.00 0.00 14.69 - 65 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 121.12 -35.56 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 117.09 -35.25 52 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 113.27 -34.86 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 109.49 -34.46 55 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 105.71 -34.07 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 102.07 -32.21 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 98.55 -31.63 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 95.12 -28.94 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 91.70 -28.64 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 88.44 -28.30 59 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 85.19 -27.95 59 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 82.14 -27.53 59 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 76.24 -26.79 60 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 70.54 -26.00 60 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 65.40 -25.11 61 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 60.49 -24.31 61 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 55.79 -23.34 61 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 53.29 -20.89 64 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 47.59 -21.71 62 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 43.90 -20.60 62 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 40.59 -19.84 62 0 45 0
30DEC26 400.00 C 57.21 57.21 31.50 37.27 -19.09 62 8 97 -4
30DEC26 410.00 C 0.00 0.00 0.00 34.33 -18.06 62 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 32.71 -16.27 64 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 30.03 -15.66 64 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 27.52 -14.97 64 0 556 0
30DEC26 450.00 C 35.00 35.00 32.00 25.48 -14.01 64 2 168 +2
30DEC26 460.00 C 0.00 0.00 0.00 23.44 -13.48 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 21.49 -12.89 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 19.74 -12.18 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 18.24 -11.42 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 16.78 -10.93 64 0 150 0
30DEC26 510.00 C 15.24 15.24 15.24 15.34 -10.48 64 1 372 0
30DEC26 520.00 C 21.00 21.00 21.00 14.10 -9.85 64 20 30 0
30DEC26 530.00 C 0.00 0.00 0.00 13.03 -9.15 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 12.01 -8.74 64 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 10.98 -8.39 64 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 10.03 -7.96 64 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 9.30 -7.31 64 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 8.59 -6.88 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 7.64 -6.85 63 0 15 0
30DEC26 600.00 C 8.00 8.00 8.00 7.17 -6.34 64 7 200 +7
30DEC26 610.00 C 0.00 0.00 0.00 6.60 -5.93 64 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 6.13 -5.41 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 5.65 -5.13 64 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 5.18 -4.93 64 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 4.71 -4.72 64 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 4.34 -4.41 64 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 4.04 -4.03 64 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 3.73 -3.76 64 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.43 -3.61 64 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 3.12 -3.46 64 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.84 -3.29 64 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.65 -3.21 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 2.46 -2.94 63 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.27 -2.85 63 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.08 -2.79 63 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.90 -2.66 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.73 -2.52 63 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.62 -2.21 64 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.51 -2.03 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.39 -1.88 63 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.28 -1.80 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.17 -1.72 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.05 -1.66 63 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.99 -1.53 64 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.92 -1.42 63 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.86 -1.30 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.79 -1.21 63 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.73 -1.16 64 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.66 -1.12 63 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.60 -1.07 64 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.56 -1.00 63 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.53 -0.91 64 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.49 -0.84 63 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.46 -0.76 64 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 125.47 -34.46 55 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 121.86 -34.11 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 118.36 -33.78 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 115.08 -33.30 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 111.83 -32.81 58 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 108.62 -28.19 58 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 105.52 -27.80 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 102.42 -27.47 58 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 99.45 -27.20 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 96.64 -26.88 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 93.94 -26.49 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 91.26 -26.08 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 85.91 -25.30 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 81.12 -24.73 60 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 76.61 -23.91 60 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 72.09 -23.15 61 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 67.98 -22.60 61 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 64.28 -21.81 61 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 60.60 -21.07 61 0 286 0
30MAR27 380.00 C 53.00 53.00 53.00 56.97 -20.36 61 1 262 +1
30MAR27 390.00 C 0.00 0.00 0.00 53.86 -19.79 61 0 174 0
30MAR27 400.00 C 44.00 44.00 44.00 50.91 -19.11 61 200 275 +200
30MAR27 410.00 C 0.00 0.00 0.00 48.00 -18.41 61 0 158 0
30MAR27 420.00 C 0.00 0.00 0.00 45.09 -17.71 61 0 16 0
30MAR27 430.00 C 0.00 0.00 0.00 42.62 -17.23 61 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 40.35 -16.61 62 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 38.07 -16.00 62 0 21 0
30MAR27 460.00 C 0.00 0.00 0.00 35.80 -15.37 62 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 33.66 -14.89 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 31.94 -14.36 62 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 30.22 -13.82 62 0 0 0
30MAR27 500.00 C 33.00 33.00 33.00 28.50 -13.29 62 5 20 +5
30MAR27 510.00 C 0.00 0.00 0.00 26.79 -12.75 62 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 25.20 -12.31 62 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 23.94 -11.86 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 22.67 -11.42 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 21.41 -10.98 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 20.15 -10.54 62 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 18.89 -10.10 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 17.92 -9.73 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 17.03 -9.37 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 16.13 -9.02 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 15.23 -8.67 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 14.33 -8.32 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 13.44 -7.96 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 12.75 -7.62 62 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 12.14 -7.35 62 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 11.52 -7.08 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 10.90 -6.81 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 10.28 -6.54 62 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 9.67 -6.26 62 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 9.06 -5.98 62 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 8.65 -5.72 62 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.24 -5.52 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 7.83 -5.32 62 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 7.42 -5.12 62 0 1 0
30MAR27 750.00 C 10.68 10.68 10.68 7.01 -4.92 62 15 30 +15
30MAR27 760.00 C 0.00 0.00 0.00 6.60 -4.72 62 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 6.39 -4.32 63 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 6.06 -4.08 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 5.79 -3.95 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.52 -3.81 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.25 -3.68 63 0 40 0
29JUN27 245.00 C 126.00 126.00 126.00 131.16 -33.69 57 3 3 +3
29JUN27 250.00 C 0.00 0.00 0.00 128.08 -33.27 57 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 125.06 -28.10 57 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 122.12 -27.68 58 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 119.17 -27.28 58 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 116.22 -27.17 58 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 113.39 -27.06 58 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 110.85 -26.66 59 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 108.32 -26.25 59 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 105.79 -25.84 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 103.26 -25.46 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 100.74 -25.19 59 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 95.97 -24.92 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 91.74 -24.13 60 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 87.53 -23.39 60 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 83.34 -22.87 60 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 79.46 -22.55 60 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 76.02 -21.83 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 72.58 -21.10 60 0 0 0
29JUN27 380.00 C 62.68 62.68 62.68 69.14 -20.42 60 15 15 +15
29JUN27 390.00 C 59.20 59.20 59.20 65.77 -20.37 61 15 15 +15
29JUN27 400.00 C 0.00 0.00 0.00 63.02 -19.69 61 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 60.26 -19.03 61 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 57.51 -18.36 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 54.76 -17.87 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 52.16 -17.73 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 50.02 -17.13 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 47.88 -16.53 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 45.74 -15.94 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 43.60 -15.34 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 41.46 -15.26 61 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 39.72 -14.87 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 38.10 -14.36 61 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 36.49 -13.84 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 34.87 -13.34 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 33.26 -12.82 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 31.64 -12.70 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 30.29 -12.44 61 0 11 0
29JUN27 570.00 C 0.00 0.00 0.00 29.11 -12.02 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 27.93 -11.59 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 26.75 -11.17 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 25.57 -10.74 61 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 24.39 -10.32 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 23.21 -10.27 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 22.27 -10.04 61 0 8 0
TOTAL CALL 1,156 29,857 +388
14AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
14AUG26 262.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
14AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
14AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.02 +0.01 104 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.02 104 0 3 0
14AUG26 282.50 P 0.00 0.00 0.00 0.04 +0.03 104 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.05 +0.04 103 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.07 +0.06 104 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 0.09 +0.08 103 0 17 0
14AUG26 292.50 P 0.00 0.00 0.00 0.12 +0.11 103 0 16 0
14AUG26 295.00 P 0.00 0.00 0.00 0.15 +0.14 103 0 20 0
14AUG26 297.50 P 0.00 0.00 0.00 0.19 +0.17 102 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.25 +0.22 103 0 19 0
14AUG26 305.00 P 0.60 0.60 0.60 0.40 +0.35 103 30 30 +30
14AUG26 310.00 P 0.70 0.70 0.70 0.63 +0.55 103 6 31 +1
14AUG26 315.00 P 0.00 0.00 0.00 0.95 +0.82 103 0 1 0
14AUG26 320.00 P 1.36 1.51 1.36 1.40 +1.19 103 32 39 +32
14AUG26 325.00 P 1.90 1.90 1.90 1.99 +1.67 103 3 19 +3
14AUG26 330.00 P 0.67 2.59 0.67 2.75 +2.27 103 4 18 +1
14AUG26 335.00 P 0.00 0.00 0.00 3.76 +3.04 103 0 0 0
14AUG26 340.00 P 0.92 5.13 0.92 5.01 +3.97 104 30 39 +29
14AUG26 345.00 P 0.00 0.00 0.00 6.52 +5.08 104 0 15 0
14AUG26 350.00 P 2.25 8.10 2.24 8.10 +6.12 103 14 44 +10
14AUG26 355.00 P 2.00 9.10 2.00 10.15 +7.46 103 4 46 0
14AUG26 360.00 P 5.87 6.10 5.87 12.77 +9.24 105 40 89 +40
14AUG26 365.00 P 7.00 12.00 7.00 15.38 +10.83 105 8 15 0
14AUG26 370.00 P 3.05 17.00 3.05 17.96 +12.11 103 39 51 -7
14AUG26 375.00 P 5.00 10.86 4.00 20.99 +13.66 101 27 26 -5
14AUG26 380.00 P 7.00 22.52 5.00 25.30 +16.29 108 49 319 -16
14AUG26 385.00 P 11.06 24.60 11.06 29.08 +18.02 110 4 28 +4
14AUG26 390.00 P 8.10 13.00 8.10 33.06 +19.76 111 2 2 0
14AUG26 395.00 P 11.00 25.33 11.00 36.17 +20.41 101 11 10 +10
14AUG26 400.00 P 11.79 11.79 11.79 40.50 +22.00 102 1 3 +1
14AUG26 405.00 P 0.00 0.00 0.00 44.88 +23.30 102 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 49.44 +24.59 102 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 54.07 +25.70 102 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 58.76 +27.67 102 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 63.56 +28.61 102 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 68.39 +29.48 102 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 73.27 +30.22 102 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 78.18 +29.43 102 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 83.12 +29.86 103 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 88.07 +30.15 102 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 93.04 - 102 0 0 -
14AUG26 460.00 P 0.00 0.00 0.00 98.02 - 102 0 0 -
14AUG26 465.00 P 0.00 0.00 0.00 103.01 - 103 0 0 -
14AUG26 470.00 P 0.00 0.00 0.00 108.00 - 0 0 0 -
14AUG26 475.00 P 0.00 0.00 0.00 113.00 - 0 0 0 -
14AUG26 480.00 P 0.00 0.00 0.00 118.00 - 0 0 0 -
14AUG26 485.00 P 0.00 0.00 0.00 123.00 - 0 0 0 -
14AUG26 490.00 P 0.00 0.00 0.00 128.00 - 0 0 0 -
14AUG26 495.00 P 0.00 0.00 0.00 133.00 - 0 0 0 -
21AUG26 275.00 P 0.66 0.66 0.66 0.43 +0.34 85 2 2 +2
21AUG26 277.50 P 0.00 0.00 0.00 0.52 +0.41 85 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.60 +0.47 85 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.71 +0.55 85 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.85 +0.66 85 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.98 +0.76 85 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 1.13 +0.85 85 0 15 0
21AUG26 292.50 P 0.00 0.00 0.00 1.33 +1.00 85 0 0 0
21AUG26 295.00 P 0.00 0.00 0.00 1.52 +1.14 85 0 0 0
21AUG26 297.50 P 0.58 0.58 0.58 1.73 +1.28 85 15 30 +15
21AUG26 300.00 P 2.20 2.20 2.20 2.00 +1.46 85 6 11 +6
21AUG26 305.00 P 0.00 0.00 0.00 2.56 +1.85 85 0 0 0
21AUG26 310.00 P 2.15 2.15 2.15 3.31 +2.34 85 1 16 0
21AUG26 315.00 P 0.00 0.00 0.00 4.11 +2.85 85 0 14 0
21AUG26 320.00 P 0.00 0.00 0.00 5.15 +3.50 86 0 15 0
21AUG26 325.00 P 0.00 0.00 0.00 6.29 +4.19 86 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 7.64 +4.98 86 0 30 0
21AUG26 335.00 P 0.00 0.00 0.00 9.16 +5.84 86 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 10.87 +6.78 86 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 12.80 +7.79 86 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 14.90 +8.85 87 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 17.24 +9.98 87 0 0 0
21AUG26 360.00 P 7.20 7.20 7.20 19.75 +11.14 87 10 13 +10
21AUG26 365.00 P 0.00 0.00 0.00 22.50 +12.37 87 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 25.32 +13.48 87 0 0 0
21AUG26 375.00 P 9.16 9.16 9.16 28.39 +14.71 88 15 15 +15
21AUG26 380.00 P 12.11 12.11 12.11 31.73 +15.95 88 5 5 +5
21AUG26 385.00 P 24.00 24.00 24.00 34.27 +16.34 85 1 0 -1
21AUG26 390.00 P 16.00 37.36 16.00 37.84 +17.40 85 3 2 0
21AUG26 395.00 P 0.00 0.00 0.00 41.48 +18.54 85 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 45.37 +19.56 85 0 15 0
21AUG26 405.00 P 0.00 0.00 0.00 49.26 +20.54 85 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 53.42 +21.56 85 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 57.58 +22.41 85 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 60.40 +21.85 74 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 65.07 +24.07 75 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 69.90 +25.33 77 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 75.30 +25.48 85 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 79.15 +26.88 76 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 84.02 +26.12 78 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 88.49 +26.30 73 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 93.10 - 64 0 0 -
21AUG26 460.00 P 0.00 0.00 0.00 98.06 - 64 0 0 -
21AUG26 465.00 P 0.00 0.00 0.00 103.01 - 62 0 0 -
21AUG26 470.00 P 0.00 0.00 0.00 108.52 - 85 0 0 -
21AUG26 475.00 P 0.00 0.00 0.00 113.40 - 85 0 0 -
21AUG26 480.00 P 0.00 0.00 0.00 118.30 - 85 0 0 -
21AUG26 485.00 P 0.00 0.00 0.00 123.55 - 94 0 0 -
21AUG26 490.00 P 0.00 0.00 0.00 128.88 - 103 0 0 -
21AUG26 495.00 P 0.00 0.00 0.00 133.34 - 94 0 0 -
28AUG26 245.00 P 0.00 0.00 0.00 0.23 +0.17 81 0 170 0
28AUG26 250.00 P 0.41 0.41 0.41 0.33 +0.24 81 3 21 +3
28AUG26 255.00 P 0.00 0.00 0.00 0.44 +0.31 81 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.63 +0.45 82 0 100 0
28AUG26 265.00 P 0.00 0.00 0.00 0.83 +0.59 81 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 1.10 +0.76 82 0 43 0
28AUG26 275.00 P 1.30 1.30 1.30 1.42 +0.97 82 2 2 -1
28AUG26 280.00 P 1.50 1.50 1.00 1.82 +1.20 82 4 755 -4
28AUG26 285.00 P 0.00 0.00 0.00 2.30 +1.53 82 0 47 0
28AUG26 290.00 P 3.60 3.60 3.60 2.87 +1.83 82 2 142 0
28AUG26 295.00 P 4.30 4.30 4.30 3.53 +2.22 82 2 115 0
28AUG26 300.00 P 2.00 4.85 2.00 4.32 +2.66 82 59 362 +57
28AUG26 310.00 P 0.00 0.00 0.00 6.25 +3.71 82 0 341 0
28AUG26 320.00 P 7.20 9.30 7.20 8.73 +5.00 82 46 232 -9
28AUG26 330.00 P 4.75 12.40 4.75 11.80 +6.48 82 43 97 +1
28AUG26 340.00 P 5.68 14.86 5.68 15.48 +8.06 83 27 188 0
28AUG26 350.00 P 10.00 10.88 10.00 19.78 +9.77 83 11 167 +1
28AUG26 360.00 P 0.00 0.00 0.00 24.85 +11.73 83 0 145 0
28AUG26 370.00 P 17.00 28.64 17.00 30.58 +13.84 84 32 152 +28
28AUG26 380.00 P 0.00 0.00 0.00 36.86 +15.86 85 0 297 0
28AUG26 390.00 P 0.00 0.00 0.00 43.65 +17.71 86 0 172 0
28AUG26 400.00 P 30.29 30.29 30.29 51.06 +19.69 86 2 15,293 0
28AUG26 410.00 P 30.73 30.73 30.73 57.25 +19.98 81 2 251 +2
28AUG26 420.00 P 0.00 0.00 0.00 65.27 +21.33 81 0 180 0
28AUG26 430.00 P 0.00 0.00 0.00 73.63 +22.64 81 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 82.18 +23.77 80 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 91.97 +25.53 85 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 102.08 +27.39 92 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 110.66 +27.34 88 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 120.51 +28.26 92 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 130.92 +29.58 100 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 138.76 +27.99 83 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 149.44 +29.17 96 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 158.50 +28.50 87 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 171.32 +31.52 122 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 179.25 +29.52 106 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 190.80 +31.07 126 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 198.39 +28.58 99 0 138 0
28AUG26 570.00 P 205.80 205.80 205.80 208.75 +28.81 109 1 141 0
28AUG26 580.00 P 0.00 0.00 0.00 218.00 +27.88 0 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 228.00 +27.67 0 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 238.00 +27.42 0 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 248.09 +28.29 104 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 258.38 +28.51 117 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 268.97 +28.32 133 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 278.00 +29.51 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 289.76 +28.88 151 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 298.00 +28.25 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 309.68 +30.75 156 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 318.65 +28.08 141 0 0 0
29SEP26 245.00 P 3.76 3.76 3.76 1.88 +0.86 68 1 22 0
29SEP26 250.00 P 0.00 0.00 0.00 2.30 +1.00 68 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 2.72 +1.13 68 0 88 0
29SEP26 260.00 P 3.10 3.10 3.10 3.32 +1.44 68 4 15 0
29SEP26 265.00 P 0.00 0.00 0.00 3.92 +1.62 68 0 9 0
29SEP26 270.00 P 5.98 6.68 5.98 4.62 +1.89 68 4 7 +4
29SEP26 275.00 P 0.00 0.00 0.00 5.44 +2.25 68 0 201 0
29SEP26 280.00 P 0.00 0.00 0.00 6.27 +2.48 69 0 63 0
29SEP26 285.00 P 7.21 7.21 7.21 7.28 +2.88 69 2 24 +2
29SEP26 290.00 P 8.79 8.79 8.79 8.38 +3.32 69 2 19 +2
29SEP26 295.00 P 0.00 0.00 0.00 9.48 +3.59 69 0 63 0
29SEP26 300.00 P 10.00 10.04 10.00 10.83 +4.10 69 2 154 +2
29SEP26 310.00 P 9.00 9.00 9.00 13.68 +4.97 69 10 269 +10
29SEP26 320.00 P 0.00 0.00 0.00 17.16 +6.22 69 0 95 0
29SEP26 330.00 P 21.20 21.20 21.20 20.94 +7.18 69 1 102 0
29SEP26 340.00 P 28.40 28.40 28.40 25.31 +8.53 69 1 86 0
29SEP26 350.00 P 24.19 29.00 24.19 30.15 +9.76 70 2 107 0
29SEP26 360.00 P 38.38 38.38 38.35 35.33 +11.04 70 24 92 -9
29SEP26 370.00 P 43.07 43.07 43.07 41.17 +12.49 70 1 275 0
29SEP26 380.00 P 34.81 34.81 31.00 47.18 +13.72 70 16 118 -2
29SEP26 390.00 P 55.22 55.61 55.22 53.91 +15.25 71 2 144 0
29SEP26 400.00 P 46.98 46.98 41.27 60.71 +16.47 71 2 186 +1
29SEP26 410.00 P 0.00 0.00 0.00 68.20 +17.94 72 0 76 0
29SEP26 420.00 P 59.98 59.98 59.98 75.72 +19.18 72 1 141 0
29SEP26 430.00 P 0.00 0.00 0.00 83.82 +20.48 73 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 91.98 +21.77 74 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 100.56 +22.83 75 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 109.26 +23.99 76 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 118.20 +24.95 77 0 888 0
29SEP26 480.00 P 117.50 117.50 117.50 127.35 +25.93 79 5 164 0
29SEP26 490.00 P 0.00 0.00 0.00 136.56 +26.84 80 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 146.06 +27.63 82 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 155.58 +28.43 84 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 165.26 +29.13 86 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 175.04 +29.75 88 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 184.85 +30.38 91 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 194.82 +30.89 93 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 204.82 +31.37 96 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 214.85 +31.86 98 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 224.97 +32.23 101 0 2 0
29SEP26 590.00 P 236.98 236.98 236.98 235.12 +32.59 104 1 54 -1
29SEP26 600.00 P 0.00 0.00 0.00 245.30 +32.95 107 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 255.52 +33.22 111 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 265.77 +33.48 114 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 275.12 +32.82 114 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 285.46 +33.08 117 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 296.15 +33.64 122 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 305.42 +32.77 122 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 314.63 +31.80 121 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 325.02 +31.97 125 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 334.97 +31.68 127 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 345.27 +31.72 130 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 354.17 +30.34 127 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 364.99 +30.86 133 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 374.81 +30.38 134 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 384.45 +29.72 134 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 393.93 +28.90 133 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 403.88 +28.55 135 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 413.85 +28.57 136 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 424.36 +28.83 140 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 434.26 +29.11 142 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 443.99 +29.00 142 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 454.09 +29.19 144 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 463.81 +27.03 145 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 473.67 +28.90 146 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 483.36 +28.83 146 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 493.26 +28.68 147 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 503.70 +29.32 150 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 514.00 +30.12 153 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 524.00 +31.27 155 0 0 0
29SEP26 890.00 P 515.52 515.52 515.52 532.50 +28.25 149 17 17 +17
29SEP26 900.00 P 0.00 0.00 0.00 543.00 +27.50 153 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 553.50 +29.00 157 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 563.50 +28.00 159 0 0 0
29SEP26 930.00 P 555.19 555.19 555.19 573.50 +28.00 160 17 17 +17
29SEP26 940.00 P 0.00 0.00 0.00 583.50 +29.00 161 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 4.23 +1.84 66 0 32 0
29OCT26 250.00 P 0.00 0.00 0.00 4.83 +1.93 66 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 5.65 +2.31 66 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 6.48 +2.69 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 7.31 +2.91 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 8.36 +3.20 66 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 9.46 +3.58 66 0 0 0
29OCT26 280.00 P 8.08 14.60 8.08 10.56 +3.82 66 83 194 +31
29OCT26 285.00 P 0.00 0.00 0.00 12.15 +4.55 66 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 13.61 +5.16 66 0 18 0
29OCT26 295.00 P 0.00 0.00 0.00 15.08 +5.50 67 0 15 0
29OCT26 300.00 P 14.92 14.92 14.92 16.55 +5.83 67 30 52 +30
29OCT26 310.00 P 23.19 23.19 23.19 20.14 +7.06 67 15 22 -15
29OCT26 320.00 P 27.29 27.40 27.29 23.81 +7.80 67 22 46 +9
29OCT26 330.00 P 0.00 0.00 0.00 28.26 +9.20 67 0 28 0
29OCT26 340.00 P 31.00 31.00 31.00 32.72 +9.99 67 1 28 +1
29OCT26 350.00 P 30.25 39.50 30.25 37.96 +11.51 67 58 24 -55
29OCT26 360.00 P 35.11 45.91 35.11 43.24 +12.34 67 46 31 -27
29OCT26 370.00 P 39.85 52.54 39.85 49.17 +13.80 68 30 199 -15
29OCT26 380.00 P 44.91 49.50 44.91 55.26 +14.76 68 32 103 -28
29OCT26 390.00 P 50.86 50.86 50.86 61.76 +15.98 68 1 111 0
29OCT26 400.00 P 56.55 56.55 56.26 68.62 +17.19 69 30 30 +30
29OCT26 410.00 P 0.00 0.00 0.00 75.56 +18.05 69 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 83.13 +19.51 69 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 90.72 +20.30 70 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 98.62 +21.33 70 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 106.83 +22.48 71 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 115.06 +23.14 71 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 123.67 +24.15 72 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 132.42 +25.07 73 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 141.20 +25.63 74 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 150.31 +26.52 75 0 0 0
27NOV26 250.00 P 11.10 13.00 11.10 9.89 +3.15 65 33 92 +31
27NOV26 255.00 P 0.00 0.00 0.00 11.02 +3.40 65 0 3 0
27NOV26 260.00 P 0.00 0.00 0.00 12.17 +3.67 65 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 13.63 +4.18 65 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 15.08 +4.46 65 0 1 0
27NOV26 275.00 P 0.00 0.00 0.00 16.53 +4.74 65 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 18.61 +5.65 66 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 20.47 +6.25 66 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 22.34 +6.62 66 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 24.20 +6.98 66 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 26.10 +7.38 66 0 45 0
27NOV26 310.00 P 0.00 0.00 0.00 30.62 +8.53 67 0 8 0
27NOV26 320.00 P 0.00 0.00 0.00 35.14 +9.31 67 0 45 0
27NOV26 330.00 P 0.00 0.00 0.00 40.33 +10.60 67 0 55 0
27NOV26 340.00 P 37.92 37.92 37.92 45.66 +11.40 67 15 64 +15
27NOV26 350.00 P 0.00 0.00 0.00 51.34 +12.55 67 0 45 0
27NOV26 360.00 P 63.20 63.20 63.00 57.48 +13.56 67 19 19 +19
27NOV26 370.00 P 0.00 0.00 0.00 63.62 +14.36 68 0 15 0
27NOV26 380.00 P 62.02 62.02 62.02 70.42 +15.75 68 15 15 +15
27NOV26 390.00 P 0.00 0.00 0.00 77.32 +16.51 68 0 0 0
27NOV26 400.00 P 69.95 87.38 69.95 84.31 +17.35 69 30 30 +30
27NOV26 410.00 P 77.53 77.53 76.35 91.91 +18.63 69 30 51 +30
27NOV26 420.00 P 0.00 0.00 0.00 99.50 +19.31 69 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 107.21 +20.11 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 115.42 +21.30 70 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 123.63 - 71 0 0 -
27NOV26 460.00 P 0.00 0.00 0.00 131.85 - 71 0 0 -
27NOV26 470.00 P 0.00 0.00 0.00 140.56 - 72 0 0 -
27NOV26 480.00 P 0.00 0.00 0.00 149.29 - 73 0 0 -
27NOV26 490.00 P 0.00 0.00 0.00 158.02 - 73 0 0 -
30DEC26 245.00 P 11.90 16.56 11.90 11.64 +2.64 64 4 68 +3
30DEC26 250.00 P 0.00 0.00 0.00 13.18 +3.27 64 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 14.61 +3.55 64 0 18 0
30DEC26 260.00 P 0.00 0.00 0.00 16.13 +3.87 64 0 20 0
30DEC26 265.00 P 0.00 0.00 0.00 17.66 +4.20 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 19.19 +4.52 64 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 20.92 +4.88 64 0 15 0
30DEC26 280.00 P 28.48 28.48 28.48 22.82 +5.25 65 1 74 -1
30DEC26 285.00 P 26.00 26.00 26.00 24.71 +5.60 65 2 2 +2
30DEC26 290.00 P 0.00 0.00 0.00 26.61 +5.96 65 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 28.53 +6.33 65 0 30 0
30DEC26 300.00 P 0.00 0.00 0.00 30.83 +6.80 65 0 58 0
30DEC26 310.00 P 0.00 0.00 0.00 35.41 +7.55 65 0 45 0
30DEC26 320.00 P 0.00 0.00 0.00 40.08 +8.39 65 0 121 0
30DEC26 330.00 P 0.00 0.00 0.00 45.48 +9.29 65 0 93 0
30DEC26 340.00 P 0.00 0.00 0.00 50.88 +10.07 65 0 129 0
30DEC26 350.00 P 0.00 0.00 0.00 56.65 +11.14 65 0 277 0
30DEC26 360.00 P 52.63 52.63 52.63 62.85 +11.91 66 15 256 +15
30DEC26 370.00 P 74.00 78.00 73.50 69.07 +12.69 66 8 114 +8
30DEC26 380.00 P 67.11 83.00 67.11 75.72 +13.83 66 30 211 +1
30DEC26 390.00 P 0.00 0.00 0.00 82.68 +14.56 66 0 299 0
30DEC26 400.00 P 79.60 79.60 79.60 89.66 +15.30 67 100 239 -100
30DEC26 410.00 P 82.79 84.74 82.79 96.97 +16.35 67 40 189 -15
30DEC26 420.00 P 92.85 92.85 92.85 104.63 +17.16 67 12 433 0
30DEC26 430.00 P 100.09 100.09 100.09 112.30 +17.83 67 12 171 0
30DEC26 440.00 P 116.28 116.28 116.28 120.05 +18.58 68 5 26 +5
30DEC26 450.00 P 0.00 0.00 0.00 128.31 +19.63 68 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 136.58 +20.22 69 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 144.87 +20.82 69 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 153.39 +21.64 70 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 162.17 +22.46 70 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 170.95 +22.96 71 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 179.74 +23.46 71 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 188.76 +24.18 72 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 197.95 +24.93 73 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 207.14 +25.33 73 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 216.34 +25.74 74 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 225.64 +26.23 75 0 26 0
30DEC26 570.00 P 241.80 241.80 241.80 235.14 +26.92 76 1 1 +1
30DEC26 580.00 P 0.00 0.00 0.00 244.65 +27.34 77 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 254.17 +27.66 77 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 263.69 +27.97 78 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 273.37 +28.44 79 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 283.11 +28.95 81 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 292.86 +29.25 82 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 302.61 +29.49 83 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 312.37 +29.73 84 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 322.24 +30.07 85 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 332.15 +30.45 86 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 342.07 +30.74 87 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 351.99 +30.91 89 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 361.91 +31.07 90 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 371.87 +31.28 91 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 381.90 +31.55 92 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 391.93 +31.81 94 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 401.96 +31.98 95 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 411.99 +32.09 96 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 422.03 +32.21 98 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 432.10 +32.36 99 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 442.21 +32.54 100 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 452.31 +32.71 102 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 462.42 +32.86 103 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 472.53 +32.94 104 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 482.64 +33.01 106 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 492.76 +33.10 107 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 502.91 +33.21 108 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 513.06 +33.32 110 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 523.22 +33.44 111 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 533.37 +33.52 112 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 543.53 +33.57 114 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 553.69 +33.62 115 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 563.85 +33.68 116 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 574.03 +33.75 118 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 584.22 +33.83 119 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 594.40 +33.89 120 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 604.58 +33.95 122 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 20.43 +4.26 64 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 22.03 +4.60 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 23.64 +4.70 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 25.57 +5.03 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 27.54 +5.40 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 29.51 +5.76 64 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 31.49 +6.13 64 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 33.47 +6.39 64 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 35.65 +6.59 64 0 116 0
30MAR27 290.00 P 37.31 37.31 37.31 38.02 +6.98 64 15 115 0
30MAR27 295.00 P 39.47 39.47 39.47 40.39 +7.36 64 15 277 0
30MAR27 300.00 P 41.68 41.68 41.68 42.77 +7.76 64 15 315 0
30MAR27 310.00 P 46.33 46.33 46.33 47.54 +8.44 64 15 306 0
30MAR27 320.00 P 0.00 0.00 0.00 52.90 +9.04 64 0 182 0
30MAR27 330.00 P 55.77 55.77 55.77 58.47 +9.84 64 15 163 0
30MAR27 340.00 P 0.00 0.00 0.00 64.05 +10.62 64 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 69.99 +11.15 65 0 225 0
30MAR27 360.00 P 0.00 0.00 0.00 76.35 +11.93 65 0 99 0
30MAR27 370.00 P 78.77 78.77 78.77 82.72 +12.70 65 15 106 0
30MAR27 380.00 P 85.11 85.11 85.11 89.12 +13.41 65 15 258 +13
30MAR27 390.00 P 0.00 0.00 0.00 96.08 +13.99 65 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 103.20 +14.73 65 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 110.33 +15.46 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 117.50 +16.19 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 125.13 +16.71 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 132.93 +17.37 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 140.74 +18.03 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 148.57 +18.69 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 156.58 +19.23 67 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 164.96 +19.80 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 173.36 +20.38 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 181.77 +20.95 68 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 190.21 +21.53 68 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 198.81 +22.04 69 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 207.69 +22.52 69 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 216.58 +22.99 70 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 225.49 +23.48 70 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 234.42 +23.97 70 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 243.37 +24.45 71 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 252.60 +24.86 71 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 261.88 +25.24 72 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 271.18 +25.63 72 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 280.49 +26.02 73 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 289.81 +26.40 74 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 299.16 +26.79 74 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 308.69 +27.14 75 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 318.29 +27.45 75 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 327.89 +27.75 76 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 337.49 +28.04 77 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 347.11 +28.34 77 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 356.74 +28.64 78 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 366.41 +28.95 79 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 376.22 +29.22 79 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 386.03 +29.43 80 0 15 0
30MAR27 730.00 P 404.17 404.17 404.17 395.86 +29.66 81 12 12 +12
30MAR27 740.00 P 413.15 413.15 413.15 405.68 +29.87 82 13 13 +13
30MAR27 750.00 P 0.00 0.00 0.00 415.52 +30.09 83 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 425.37 +30.31 84 0 1 0
30MAR27 770.00 P 431.99 431.99 431.99 435.22 +30.52 84 13 28 +13
30MAR27 780.00 P 0.00 0.00 0.00 445.16 +30.77 85 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 455.13 +30.93 86 0 15 0
30MAR27 800.00 P 469.05 469.18 469.05 465.10 +31.08 87 29 29 +29
30MAR27 810.00 P 467.96 467.96 467.96 475.08 +31.23 88 13 13 +13
29JUN27 245.00 P 35.81 35.81 35.81 27.57 +4.75 63 15 54 +15
29JUN27 250.00 P 0.00 0.00 0.00 29.60 +5.12 63 0 123 0
29JUN27 255.00 P 0.00 0.00 0.00 31.63 +5.49 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 33.67 +5.87 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 35.71 +6.22 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 37.75 +6.24 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 39.96 +6.41 63 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 42.39 +6.80 63 0 60 0
29JUN27 285.00 P 0.00 0.00 0.00 44.82 +7.19 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 47.26 +7.58 63 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 49.70 +7.97 63 0 300 0
29JUN27 300.00 P 57.50 65.93 57.50 52.15 +8.25 64 17 38 +16
29JUN27 310.00 P 0.00 0.00 0.00 57.28 +8.50 64 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 62.96 +9.29 64 0 74 0
29JUN27 330.00 P 0.00 0.00 0.00 68.65 +10.08 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 74.36 +10.59 64 0 4 0
29JUN27 350.00 P 84.97 85.31 84.47 80.43 +10.96 64 111 116 +111
29JUN27 360.00 P 90.83 91.24 90.83 86.91 +11.74 64 67 403 +67
29JUN27 370.00 P 97.44 97.65 97.44 93.39 +12.49 64 11 60 +11
29JUN27 380.00 P 0.00 0.00 0.00 99.90 +13.18 64 0 0 0
29JUN27 390.00 P 105.91 105.91 105.91 106.54 +13.34 65 15 15 +15
29JUN27 400.00 P 115.75 115.75 111.88 113.75 +14.06 65 30 37 +18
29JUN27 410.00 P 0.00 0.00 0.00 120.97 +14.77 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 128.22 +15.49 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 135.49 +16.00 65 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 142.95 +16.23 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 150.83 +16.88 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 158.73 +17.52 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 166.65 +18.17 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 174.59 +18.79 66 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 182.57 +18.95 66 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 190.94 +19.42 67 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 199.41 +19.97 67 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 207.90 +20.53 67 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 216.41 +21.08 67 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 224.94 +21.62 68 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 233.50 +21.81 68 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 242.33 +22.16 68 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 251.29 +22.63 69 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 260.26 +23.08 69 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 269.25 +23.55 70 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 278.25 +24.00 70 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 287.28 +24.44 70 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 296.33 +24.56 70 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 305.60 +24.87 71 0 0 0
TOTAL PUT 1,884 49,933 +672
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 49.060
14AUG26 39.00 C 0.00 0.00 0.00 10.07 -1.04 79 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 9.57 -1.04 74 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 9.07 -1.04 68 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 8.57 -1.04 62 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 8.07 -1.04 56 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 7.57 -1.04 44 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 7.07 -1.04 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 6.57 -1.04 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 6.07 -1.04 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 5.57 -1.04 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 5.07 -1.05 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 4.58 -1.04 48 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 4.08 -1.04 43 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 3.59 -1.04 43 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 3.11 -1.03 43 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 2.65 -1.01 44 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 2.21 -0.99 44 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 1.85 -0.90 48 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 1.47 -0.86 47 0 50 0
14AUG26 48.50 C 0.00 0.00 0.00 1.13 -0.86 46 0 279 0
14AUG26 49.00 C 0.00 0.00 0.00 0.85 -0.77 45 0 362 0
14AUG26 49.50 C 1.35 1.35 0.58 0.58 -0.71 43 16 1,049 -14
14AUG26 50.00 C 0.85 1.10 0.48 0.43 -0.57 45 148 579 +47
14AUG26 51.00 C 0.60 0.62 0.32 0.19 -0.38 45 205 486 +65
14AUG26 52.00 C 0.32 0.32 0.32 0.07 -0.22 44 15 248 +1
14AUG26 53.00 C 0.00 0.00 0.00 0.03 -0.10 46 0 48 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 48 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 60 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 83 0 97 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 9.09 -1.05 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 8.60 -1.04 47 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 8.10 -1.04 44 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 7.60 -1.04 41 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 7.11 -1.04 43 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 6.62 -1.04 43 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 6.13 -1.04 42 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 5.65 -1.03 42 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 5.18 -1.03 42 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 4.72 -1.01 42 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 4.27 -1.00 42 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 3.83 -0.99 42 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 3.42 -0.96 42 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 3.02 -0.94 42 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 2.65 -0.91 42 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 2.37 -0.81 44 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 2.04 -0.81 44 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 1.69 -0.86 42 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 1.44 -0.79 42 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 1.21 -0.72 43 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 1.00 -0.66 42 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.67 -0.53 43 0 45 0
21AUG26 52.00 C 0.00 0.00 0.00 0.43 -0.41 43 0 53 0
21AUG26 53.00 C 0.61 0.61 0.58 0.26 -0.31 42 40 55 +40
21AUG26 54.00 C 0.34 0.34 0.34 0.15 -0.22 42 16 46 +1
21AUG26 55.00 C 0.26 0.26 0.26 0.09 -0.14 43 4 54 +4
21AUG26 56.00 C 0.00 0.00 0.00 0.05 -0.09 43 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 69.00 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 0.01 0.00 81 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.27 -0.93 80 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.29 -0.93 76 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.32 -0.87 72 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.18 -1.04 52 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.22 -1.08 51 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.30 -1.01 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.40 -1.00 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.55 -0.97 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.75 -0.94 51 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 4.02 -0.89 51 0 208 0
28AUG26 47.00 C 3.35 3.35 3.35 3.35 -0.84 51 1 411 0
28AUG26 48.00 C 0.00 0.00 0.00 2.78 -0.72 52 0 371 0
28AUG26 49.00 C 2.79 2.79 2.79 2.27 -0.73 52 15 843 0
28AUG26 50.00 C 2.03 2.03 1.88 1.79 -0.65 51 102 1,298 +100
28AUG26 52.50 C 1.28 1.28 1.19 0.98 -0.46 52 121 1,901 +103
28AUG26 55.00 C 0.78 0.78 0.63 0.47 -0.31 51 168 1,773 +168
28AUG26 57.50 C 0.40 0.40 0.39 0.21 -0.18 51 30 1,111 +30
28AUG26 60.00 C 0.18 0.18 0.18 0.09 -0.09 51 5 1,803 -5
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.04 52 0 1,125 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 432 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.60 -0.94 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.64 -0.92 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.75 -0.89 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.84 -0.88 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.83 -1.04 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.03 -0.99 48 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.26 -0.97 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.53 -0.95 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.85 -0.91 48 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.21 -0.89 48 0 181 0
29SEP26 47.00 C 4.73 4.73 4.73 4.65 -0.82 48 7 639 0
29SEP26 48.00 C 4.17 4.17 4.11 4.11 -0.76 48 226 696 +211
29SEP26 49.00 C 3.86 3.86 3.62 3.62 -0.79 48 45 355 0
29SEP26 50.00 C 3.61 3.61 3.15 3.15 -0.76 48 643 1,091 +628
29SEP26 52.50 C 2.66 2.66 2.66 2.25 -0.62 49 15 238 0
29SEP26 55.00 C 1.82 1.82 1.62 1.53 -0.51 49 30 313 -15
29SEP26 57.50 C 1.38 1.38 1.38 1.01 -0.40 48 30 3,513 +30
29SEP26 60.00 C 0.89 0.89 0.89 0.66 -0.30 48 20 906 -20
29SEP26 62.50 C 0.57 0.57 0.57 0.41 -0.23 48 2 843 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.26 -0.16 48 0 1,296 0
29SEP26 67.50 C 0.34 0.34 0.34 0.16 -0.11 48 15 844 0
29SEP26 70.00 C 0.24 0.24 0.22 0.10 -0.07 49 83 1,138 -83
29SEP26 72.50 C 0.18 0.18 0.17 0.06 -0.05 49 84 1,544 +30
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 12.93 -0.89 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.05 -0.90 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.20 -0.89 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.36 -0.83 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.57 -0.81 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.67 -0.92 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.96 -0.92 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.29 -0.89 47 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 6.65 -0.87 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.06 -0.83 47 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 5.50 -0.80 47 0 132 0
29OCT26 48.00 C 0.00 0.00 0.00 4.99 -0.76 47 0 440 0
29OCT26 49.00 C 0.00 0.00 0.00 4.52 -0.76 47 0 362 0
29OCT26 50.00 C 4.12 4.12 4.12 4.12 -0.68 48 15 324 -15
29OCT26 52.50 C 3.60 3.60 3.60 3.16 -0.61 48 15 270 -15
29OCT26 55.00 C 2.80 2.80 2.68 2.37 -0.53 48 105 552 +104
29OCT26 57.50 C 2.13 2.13 2.05 1.75 -0.45 48 45 510 +45
29OCT26 60.00 C 0.00 0.00 0.00 1.27 -0.37 48 0 347 0
29OCT26 62.50 C 0.00 0.00 0.00 0.92 -0.29 48 0 470 0
29OCT26 65.00 C 0.00 0.00 0.00 0.65 -0.24 47 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.46 -0.19 47 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.32 -0.14 47 0 75 0
29OCT26 72.50 C 0.00 0.00 0.00 0.22 -0.11 47 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.16 -0.08 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.11 -0.06 47 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 10.98 -0.78 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.25 -0.75 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.53 -0.75 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.76 -0.87 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.12 -0.88 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.53 -0.85 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.96 -0.83 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.43 -0.80 49 0 0 0
27NOV26 48.00 C 5.94 5.94 5.88 5.88 -0.82 48 69 144 +69
27NOV26 49.00 C 5.96 5.96 5.47 5.47 -0.79 49 142 686 +142
27NOV26 50.00 C 5.05 5.05 5.03 5.03 -0.76 49 45 334 +45
27NOV26 52.50 C 4.34 4.34 4.26 4.12 -0.64 50 27 197 +27
27NOV26 55.00 C 3.36 3.36 3.36 3.31 -0.58 50 15 166 +15
27NOV26 57.50 C 2.94 2.94 2.69 2.62 -0.51 50 60 136 +60
27NOV26 60.00 C 0.00 0.00 0.00 2.05 -0.45 49 0 128 0
27NOV26 62.50 C 0.00 0.00 0.00 1.60 -0.38 49 0 217 0
27NOV26 65.00 C 0.00 0.00 0.00 1.24 -0.33 49 0 603 0
27NOV26 67.50 C 0.00 0.00 0.00 0.96 -0.27 49 0 555 0
27NOV26 70.00 C 0.00 0.00 0.00 0.74 -0.22 49 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.57 -0.18 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.43 -0.15 49 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.33 -0.12 49 0 184 0
30DEC26 37.00 C 0.00 0.00 0.00 13.86 -0.85 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.05 -0.87 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.32 -0.91 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.61 -0.79 51 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.91 -0.79 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.23 -0.78 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.60 -0.74 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.86 -0.85 49 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.29 -0.81 49 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 7.75 -0.78 49 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.29 -0.73 50 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 6.78 -0.79 49 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.37 -0.72 50 0 111 0
30DEC26 50.00 C 0.00 0.00 0.00 5.90 -0.73 50 0 178 0
30DEC26 52.50 C 0.00 0.00 0.00 5.00 -0.61 50 0 152 0
30DEC26 55.00 C 0.00 0.00 0.00 4.14 -0.59 50 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 3.41 -0.54 50 0 504 0
30DEC26 60.00 C 3.21 3.21 3.21 2.79 -0.48 50 64 581 +5
30DEC26 62.50 C 0.00 0.00 0.00 2.28 -0.42 50 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 1.85 -0.37 50 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 1.50 -0.33 50 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.22 -0.28 50 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 0.98 -0.24 49 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.79 -0.21 49 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.62 -0.19 49 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.51 -0.15 49 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.40 -0.14 49 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 -0.10 49 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.09 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.21 -0.08 49 0 198 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 -0.06 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.14 -0.05 50 0 146 0
30DEC26 97.50 C 0.36 0.36 0.36 0.11 -0.04 49 2 17 +1
30DEC26 100.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 14.90 -0.95 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.44 -0.71 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.76 -0.71 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.10 -0.78 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.45 -0.78 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.82 -0.79 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.26 -0.82 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.68 -0.82 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.18 -0.76 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.63 -0.78 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.11 -0.79 50 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 8.71 -0.71 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.27 -0.75 50 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.85 -0.73 50 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.90 -0.67 50 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.06 -0.62 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.29 -0.60 51 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.60 -0.57 50 0 123 0
30MAR27 62.50 C 0.00 0.00 0.00 3.99 -0.53 50 0 242 0
30MAR27 65.00 C 3.85 3.85 3.85 3.46 -0.49 50 15 335 0
30MAR27 67.50 C 3.28 3.28 3.28 3.00 -0.44 50 15 478 0
30MAR27 70.00 C 0.00 0.00 0.00 2.60 -0.40 50 0 216 0
30MAR27 72.50 C 2.48 2.48 2.48 2.25 -0.37 50 15 319 0
30MAR27 75.00 C 0.00 0.00 0.00 1.95 -0.33 50 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.69 -0.30 50 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.42 -0.26 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.23 -0.24 50 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.06 -0.22 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.95 -0.16 50 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.82 -0.18 50 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.69 -0.15 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.60 -0.14 50 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.53 -0.11 50 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.46 -0.10 50 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.08 -0.90 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.45 -0.88 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.83 -0.88 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.24 -0.86 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.67 -0.84 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.12 -0.83 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.59 -0.81 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.17 -0.70 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.58 -0.78 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.10 -0.76 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.71 -0.68 51 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.35 -0.58 51 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 9.92 -0.76 51 0 30 0
29JUN27 50.00 C 9.57 9.57 9.57 9.51 -0.74 51 15 90 +15
29JUN27 52.50 C 0.00 0.00 0.00 8.56 -0.70 51 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 7.62 -0.75 51 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.86 -0.70 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.25 -0.56 51 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 5.58 -0.55 51 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.02 -0.49 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.50 -0.46 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.03 -0.43 51 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.62 -0.39 51 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.24 -0.37 51 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.91 -0.34 51 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.53 -0.31 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.27 -0.28 50 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.04 -0.26 50 0 106 0
TOTAL CALL 2,750 73,506 +1,821
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 49 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 112 0
14AUG26 45.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
14AUG26 46.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 30 0
14AUG26 46.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 80 0
14AUG26 47.00 P 0.00 0.00 0.00 0.14 +0.05 44 0 145 0
14AUG26 47.50 P 0.00 0.00 0.00 0.23 +0.09 44 0 130 0
14AUG26 48.00 P 0.00 0.00 0.00 0.35 +0.13 43 0 126 0
14AUG26 48.50 P 0.36 0.36 0.36 0.51 +0.18 43 5 302 +5
14AUG26 49.00 P 0.57 0.57 0.57 0.73 +0.27 43 3 316 0
14AUG26 49.50 P 0.53 0.53 0.53 0.99 +0.36 42 15 104 0
14AUG26 50.00 P 0.74 0.77 0.66 1.30 +0.46 41 205 791 +191
14AUG26 51.00 P 1.30 1.30 1.30 2.11 +0.72 44 50 200 +40
14AUG26 52.00 P 0.00 0.00 0.00 3.00 +0.85 44 0 160 0
14AUG26 53.00 P 0.00 0.00 0.00 3.95 +0.94 42 0 60 0
14AUG26 54.00 P 0.00 0.00 0.00 4.94 +1.00 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 5.94 +1.03 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 6.94 +1.04 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 7.94 +1.04 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 8.94 +1.04 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 9.94 +1.04 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 10.94 +1.04 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 11.94 +1.04 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 12.94 +1.04 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 13.94 +1.04 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 14.94 +1.04 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 15.94 +1.04 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 16.94 +1.04 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 17.94 +1.04 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 18.94 +1.04 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 19.94 +1.04 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 20.94 +1.04 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 21.94 +1.04 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 22.94 +1.04 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 23.94 +1.04 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.25 +0.06 43 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.33 +0.08 42 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.42 +0.09 42 0 0 0
21AUG26 47.00 P 0.37 0.37 0.37 0.54 +0.12 42 19 19 +19
21AUG26 47.50 P 0.00 0.00 0.00 0.69 +0.17 41 0 70 0
21AUG26 48.00 P 0.56 0.73 0.56 0.86 +0.21 41 50 95 +31
21AUG26 48.50 P 0.70 0.71 0.70 1.08 +0.27 42 59 75 +15
21AUG26 49.00 P 0.00 0.00 0.00 1.32 +0.33 42 0 61 0
21AUG26 49.50 P 0.00 0.00 0.00 1.58 +0.38 41 0 90 0
21AUG26 50.00 P 0.00 0.00 0.00 1.85 +0.43 41 0 45 0
21AUG26 51.00 P 0.00 0.00 0.00 2.54 +0.58 41 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 3.32 +0.72 42 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 4.16 +0.83 42 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 5.06 +0.84 42 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 6.00 +0.91 43 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 6.96 +0.95 42 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 7.95 +1.00 44 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 8.94 +1.02 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 9.94 +1.03 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 10.94 +0.96 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 11.94 +1.04 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 12.94 +1.04 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 13.94 +1.04 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 14.94 +1.04 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 15.94 +1.04 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 16.94 +1.04 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 17.94 +1.04 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 18.94 +1.04 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 19.94 +1.04 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 20.94 +1.04 0 0 0 0
28AUG26 37.00 P 0.05 0.05 0.05 0.01 0.00 52 5 220 -5
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 52 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 405 0
28AUG26 42.00 P 0.00 0.00 0.00 0.18 +0.03 51 0 1,482 0
28AUG26 43.00 P 0.00 0.00 0.00 0.29 +0.05 51 0 436 0
28AUG26 44.00 P 0.00 0.00 0.00 0.44 +0.07 51 0 353 0
28AUG26 45.00 P 0.50 0.50 0.48 0.65 +0.11 51 36 660 +31
28AUG26 46.00 P 0.66 0.66 0.66 0.89 +0.14 51 30 357 0
28AUG26 47.00 P 0.93 0.93 0.93 1.20 +0.19 50 16 1,433 0
28AUG26 48.00 P 1.33 1.37 1.33 1.62 +0.29 51 90 558 -90
28AUG26 49.00 P 1.60 2.06 1.60 2.06 +0.33 50 168 1,259 -28
28AUG26 50.00 P 2.24 2.63 2.24 2.61 +0.39 50 188 793 -143
28AUG26 52.50 P 3.91 4.31 3.91 4.37 +0.67 52 60 355 -20
28AUG26 55.00 P 0.00 0.00 0.00 6.34 +0.80 51 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 8.59 +0.88 51 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 10.98 +0.90 51 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 13.44 +1.01 0 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 15.94 +1.00 0 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 18.44 +1.04 0 0 573 -82
28AUG26 70.00 P 0.00 0.00 0.00 20.94 +1.04 0 0 60 -314
28AUG26 72.50 P 0.00 0.00 0.00 23.44 +1.04 0 0 0 -27
28AUG26 75.00 P 0.00 0.00 0.00 25.94 +1.04 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 28.44 +1.04 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 30.94 +1.04 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 33.44 +1.04 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 35.94 +1.04 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.44 +1.04 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.94 +1.04 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.44 +1.04 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.94 +1.04 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.44 +1.04 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 50.94 +1.04 0 0 0 0
29SEP26 37.00 P 0.25 0.25 0.25 0.17 0.00 48 5 10 +5
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 215 0
29SEP26 39.00 P 0.43 0.43 0.43 0.35 +0.02 48 50 535 +50
29SEP26 40.00 P 0.00 0.00 0.00 0.48 +0.04 48 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 0.63 +0.03 48 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 0.83 +0.06 48 0 563 0
29SEP26 43.00 P 1.08 1.08 1.08 1.05 +0.09 48 10 209 0
29SEP26 44.00 P 0.00 0.00 0.00 1.32 +0.13 48 0 138 0
29SEP26 45.00 P 1.40 1.40 1.40 1.62 +0.18 48 10 239 +10
29SEP26 46.00 P 1.94 1.94 1.93 1.94 +0.17 47 116 436 +86
29SEP26 47.00 P 2.30 2.35 2.30 2.35 +0.22 47 61 387 -7
29SEP26 48.00 P 2.54 2.80 2.54 2.78 +0.24 47 171 1,356 +76
29SEP26 49.00 P 3.01 3.31 3.01 3.29 +0.31 47 392 5,974 +17
29SEP26 50.00 P 3.53 3.88 3.53 3.84 +0.34 47 1,092 1,595 +1,017
29SEP26 52.50 P 5.03 5.14 5.03 5.49 +0.51 49 30 1,256 +30
29SEP26 55.00 P 0.00 0.00 0.00 7.25 +0.58 48 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 9.25 +0.66 48 0 3,987 0
29SEP26 60.00 P 0.00 0.00 0.00 11.49 +0.70 50 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 13.74 +0.74 49 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 16.07 +0.78 49 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 18.46 +0.81 46 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 20.95 +0.90 49 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.44 +0.97 0 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 25.94 +1.04 0 0 378 -132
29SEP26 77.50 P 0.00 0.00 0.00 28.44 +1.04 0 0 464 0
29SEP26 80.00 P 0.00 0.00 0.00 30.94 +1.04 0 0 323 -415
29SEP26 82.50 P 0.00 0.00 0.00 33.44 +1.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.94 +1.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.44 +1.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.94 +1.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.44 +1.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 45.94 +1.04 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.44 +1.04 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.94 +1.04 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.44 +1.04 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.94 +1.04 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.44 +1.04 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.94 +1.04 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.44 +1.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 65.94 +1.04 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.44 +1.04 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.94 +1.04 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.44 +1.04 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.94 +1.04 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.44 +1.04 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.44 +0.03 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.57 +0.05 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.73 +0.07 48 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.92 +0.08 48 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.13 +0.07 48 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.33 +0.07 47 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.63 +0.13 47 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.93 +0.15 46 0 328 0
29OCT26 45.00 P 0.00 0.00 0.00 2.28 +0.19 47 0 115 0
29OCT26 46.00 P 2.66 2.68 2.66 2.68 +0.23 46 3 81 +1
29OCT26 47.00 P 2.82 3.12 2.82 3.07 +0.22 46 45 238 0
29OCT26 48.00 P 3.60 3.60 3.57 3.53 +0.25 46 15 108 0
29OCT26 49.00 P 4.10 4.10 4.10 4.10 +0.34 47 15 220 0
29OCT26 50.00 P 0.00 0.00 0.00 4.67 +0.39 47 0 188 0
29OCT26 52.50 P 5.94 5.94 5.94 6.23 +0.49 47 15 75 +15
29OCT26 55.00 P 0.00 0.00 0.00 7.95 +0.55 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.01 +0.69 49 0 148 0
29OCT26 60.00 P 0.00 0.00 0.00 12.00 +0.61 49 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.16 +0.66 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.42 +0.74 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.71 +0.79 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.09 +0.81 49 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.48 +0.82 47 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.95 +0.92 48 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.44 +1.03 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.48 +0.10 49 0 0 0
27NOV26 41.00 P 1.61 1.61 1.61 1.73 +0.11 49 15 75 +15
27NOV26 42.00 P 1.87 1.87 1.87 2.02 +0.14 49 15 281 +15
27NOV26 43.00 P 2.29 2.29 2.27 2.32 +0.16 48 30 570 +30
27NOV26 44.00 P 0.00 0.00 0.00 2.63 +0.15 48 0 360 0
27NOV26 45.00 P 3.02 3.02 3.02 3.02 +0.18 48 15 465 +15
27NOV26 46.00 P 0.00 0.00 0.00 3.44 +0.21 48 0 30 0
27NOV26 47.00 P 3.90 3.90 3.90 3.94 +0.28 48 70 146 +70
27NOV26 48.00 P 0.00 0.00 0.00 4.40 +0.28 48 0 90 0
27NOV26 49.00 P 4.90 4.90 4.89 4.97 +0.35 49 90 115 +74
27NOV26 50.00 P 5.25 5.25 5.23 5.53 +0.38 48 30 105 +30
27NOV26 52.50 P 6.72 6.72 6.72 7.07 +0.46 49 15 75 +15
27NOV26 55.00 P 0.00 0.00 0.00 8.82 +0.58 50 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.66 +0.50 50 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.64 +0.57 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.71 +0.59 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.85 +0.60 50 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.09 +0.69 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.36 +0.71 50 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.71 +0.71 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.09 +0.77 50 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.49 +0.79 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 +0.08 50 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.41 +0.04 49 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.71 +0.15 50 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 1.96 +0.07 49 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.25 +0.13 49 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.56 +0.15 49 0 188 0
30DEC26 43.00 P 0.00 0.00 0.00 2.85 +0.12 48 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 3.24 +0.15 48 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 3.65 +0.18 48 0 83 0
30DEC26 46.00 P 0.00 0.00 0.00 4.09 +0.21 48 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.56 +0.23 48 0 473 0
30DEC26 48.00 P 0.00 0.00 0.00 5.07 +0.26 48 0 453 0
30DEC26 49.00 P 5.47 5.47 5.47 5.66 +0.34 49 15 461 +15
30DEC26 50.00 P 6.01 6.13 6.01 6.22 +0.37 49 20 1,506 +20
30DEC26 52.50 P 7.50 7.50 7.50 7.71 +0.40 49 15 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 9.48 +0.56 50 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.32 +0.50 50 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.25 +0.54 50 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.27 +0.57 51 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.36 +0.60 51 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 19.51 +0.62 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.75 +0.68 51 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.03 +0.70 51 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 26.38 +0.76 51 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 28.69 +0.75 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.07 +0.77 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 33.49 +0.80 49 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 35.94 +0.85 0 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.44 +0.91 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 40.94 +0.95 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.44 +0.97 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.94 +0.97 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.44 +1.04 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 50.94 +1.04 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.25 +0.10 50 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.55 +0.10 50 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 2.85 +0.10 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.18 +0.14 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.53 +0.17 50 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 3.85 +0.14 49 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.25 +0.16 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.67 +0.18 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.12 +0.21 49 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.59 +0.22 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.09 +0.25 49 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.61 +0.27 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.16 +0.30 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.73 +0.32 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.29 +0.42 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.94 +0.49 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.70 +0.50 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.56 +0.49 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.49 +0.52 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.49 +0.56 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.55 +0.59 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.74 +0.70 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.86 +0.83 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.07 +0.65 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.31 +0.67 50 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 31.60 +0.70 51 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 33.87 +0.86 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.23 +0.88 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 38.64 +0.92 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.06 +0.94 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.50 +0.85 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.96 +0.99 49 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.44 +1.01 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 50.94 +1.03 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.10 +0.14 50 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.47 +0.13 50 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.79 +0.11 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.27 +0.24 51 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.58 +0.19 50 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 +0.31 50 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.42 +0.23 50 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.88 +0.26 50 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.35 +0.27 50 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.94 +0.39 50 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.36 +0.31 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.99 +0.43 50 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.44 +0.34 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.02 +0.37 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.53 +0.42 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.13 +0.45 49 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 13.86 +0.39 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.68 +0.43 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.58 +0.46 50 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.52 +0.49 50 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.53 +0.64 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.57 +0.66 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 25.65 +0.69 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.81 +0.74 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.98 +0.74 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.20 +0.79 50 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 34.47 +0.82 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 36.76 +0.83 50 0 3 0
TOTAL PUT 3,359 90,416 +675
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$ 28.540
28AUG26 8.50 C 0.00 0.00 0.00 20.27 -0.24 338 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 19.96 -0.35 310 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 19.73 -0.28 310 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 19.46 -0.30 296 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 19.08 -0.43 220 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.90 -0.36 260 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.70 -0.31 273 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.08 -0.44 200 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.59 -0.43 199 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.16 -0.36 226 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.66 -0.36 216 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.15 -0.37 203 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 15.62 -0.40 181 0 4 0
28AUG26 13.50 C 0.00 0.00 0.00 15.15 -0.35 185 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.71 -0.31 194 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.16 -0.36 172 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 13.65 -0.37 161 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.15 -0.37 153 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.72 -0.30 163 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 12.22 -0.31 156 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 11.74 -0.29 152 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.17 -0.36 131 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.67 -0.37 124 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.12 -0.42 105 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 9.66 -0.34 109 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 9.25 -0.31 119 0 657 0
28AUG26 20.00 C 8.76 8.76 8.76 8.67 -0.62 99 2 1,137 0
28AUG26 21.00 C 7.66 7.66 7.66 7.76 -0.32 101 1 326 0
28AUG26 22.00 C 0.00 0.00 0.00 6.83 -0.24 96 0 2,084 0
28AUG26 23.00 C 5.90 5.90 5.90 5.96 -0.51 94 5 1,573 0
28AUG26 24.00 C 5.00 5.04 5.00 4.92 -0.40 78 3 1,047 -3
28AUG26 25.00 C 4.24 4.30 3.90 4.34 -0.27 90 16 708 -6
28AUG26 26.00 C 3.58 3.72 3.58 3.40 -0.60 78 3 1,420 -1
28AUG26 27.00 C 3.10 3.10 2.80 2.94 -0.46 86 14 2,115 +9
28AUG26 28.00 C 2.59 2.67 2.35 2.37 -0.46 85 63 1,353 -14
28AUG26 29.00 C 2.35 2.35 1.89 1.91 -0.36 85 268 1,025 -23
28AUG26 30.00 C 2.00 2.00 1.56 1.51 -0.39 85 145 3,487 +54
28AUG26 31.00 C 1.47 1.55 1.27 1.17 -0.36 84 27 654 -3
28AUG26 32.00 C 1.30 1.30 1.03 0.90 -0.32 84 39 597 -4
28AUG26 33.00 C 1.01 1.03 0.84 0.69 -0.27 84 67 3,479 +44
28AUG26 34.00 C 0.77 0.88 0.69 0.51 -0.24 84 21 277 -3
28AUG26 35.00 C 0.74 0.74 0.57 0.38 -0.20 84 78 666 +31
28AUG26 36.00 C 0.47 0.48 0.47 0.28 -0.17 84 17 1,365 0
28AUG26 37.00 C 0.49 0.55 0.40 0.20 -0.14 83 14 28 +7
28AUG26 38.00 C 0.37 0.37 0.33 0.15 - 84 15 15 -
29SEP26 6.50 C 0.00 0.00 0.00 22.09 -0.44 170 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 21.84 -0.44 165 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 21.74 -0.29 219 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 21.49 -0.29 214 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 21.24 -0.29 208 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 21.05 -0.23 216 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 20.81 -0.22 213 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 20.35 -0.43 146 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 20.27 -0.26 195 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 19.96 -0.35 178 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 19.73 -0.31 178 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.46 -0.33 169 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.11 -0.43 133 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.90 -0.39 146 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.70 -0.34 156 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 18.08 -0.46 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 17.66 -0.36 132 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 17.33 -0.22 157 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 16.83 -0.22 150 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 16.15 -0.40 111 0 15 0
29SEP26 13.00 C 15.80 15.82 15.80 15.68 -0.59 113 60 64 +60
29SEP26 13.50 C 0.00 0.00 0.00 15.19 -0.36 110 0 65 0
29SEP26 14.00 C 13.95 14.62 13.95 14.71 -0.36 109 2 34 0
29SEP26 14.50 C 0.00 0.00 0.00 14.19 -0.38 100 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 13.70 -0.38 97 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 13.21 -0.39 94 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 12.72 -0.34 91 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.23 -0.42 88 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.79 -0.45 91 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 11.32 -0.21 89 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 10.84 -0.36 86 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 10.56 -0.49 98 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 9.88 -0.22 81 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 9.42 -0.30 80 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 9.00 -0.49 80 0 502 0
29SEP26 21.00 C 0.00 0.00 0.00 8.12 -0.23 78 0 439 0
29SEP26 22.00 C 0.00 0.00 0.00 7.22 -0.44 74 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 6.50 -0.35 76 0 1,263 0
29SEP26 24.00 C 0.00 0.00 0.00 5.77 -0.36 75 0 742 0
29SEP26 25.00 C 5.02 5.02 5.02 5.02 -0.66 72 1 1,247 -1
29SEP26 26.00 C 0.00 0.00 0.00 4.44 -0.44 73 0 2,770 0
29SEP26 27.00 C 0.00 0.00 0.00 3.88 -0.49 73 0 870 0
29SEP26 28.00 C 3.60 3.70 3.46 3.40 -0.47 74 37 2,362 -20
29SEP26 29.00 C 3.29 3.29 3.11 2.98 -0.41 75 46 615 +30
29SEP26 30.00 C 2.85 2.88 2.56 2.56 -0.43 74 90 1,017 -22
29SEP26 31.00 C 2.50 2.50 2.28 2.22 -0.40 75 286 506 +58
29SEP26 32.00 C 2.20 2.25 2.19 1.89 -0.43 74 46 252 +1
29SEP26 33.00 C 1.96 1.96 1.83 1.61 -0.40 74 36 223 +20
29SEP26 34.00 C 1.70 1.70 1.64 1.37 -0.37 74 7 546 +1
29SEP26 35.00 C 1.55 1.55 1.35 1.16 -0.34 74 54 502 +47
29SEP26 36.00 C 1.36 1.41 1.21 0.98 -0.31 74 28 874 -11
29SEP26 37.00 C 1.14 1.14 1.12 0.82 -0.29 74 45 48 +45
29SEP26 38.00 C 1.04 1.04 0.97 0.69 - 74 128 128 -
29OCT26 15.50 C 0.00 0.00 0.00 13.35 -0.39 85 0 30 0
29OCT26 16.00 C 0.00 0.00 0.00 12.87 -0.19 82 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 12.34 -0.46 76 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.93 -0.39 79 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.46 -0.29 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.97 -0.28 74 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 10.56 -0.49 75 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 10.09 -0.41 73 0 0 0
29OCT26 19.50 C 9.36 9.36 9.36 9.88 -0.17 81 2 3 0
29OCT26 20.00 C 0.00 0.00 0.00 9.26 -0.34 73 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 8.44 -0.29 72 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 7.68 -0.21 71 0 203 0
29OCT26 23.00 C 0.00 0.00 0.00 6.95 -0.24 71 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.29 -0.25 71 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 5.66 -0.27 71 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.09 -0.34 71 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.51 -0.46 70 0 850 0
29OCT26 28.00 C 0.00 0.00 0.00 4.03 -0.40 70 0 156 0
29OCT26 29.00 C 0.00 0.00 0.00 3.62 -0.40 70 0 69 0
29OCT26 30.00 C 3.47 3.47 3.47 3.26 -0.37 71 1 159 0
29OCT26 31.00 C 0.00 0.00 0.00 2.89 -0.39 71 0 84 0
29OCT26 32.00 C 2.62 2.68 2.62 2.55 -0.39 71 75 112 +75
29OCT26 33.00 C 2.41 2.41 2.41 2.25 -0.41 71 15 115 +15
29OCT26 34.00 C 0.00 0.00 0.00 1.98 -0.39 70 0 84 0
29OCT26 35.00 C 2.30 2.30 1.90 1.74 -0.37 70 7 9 +5
29OCT26 36.00 C 0.00 0.00 0.00 1.53 -0.34 70 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 1.34 -0.32 70 0 4 0
29OCT26 38.00 C 1.60 1.60 1.60 1.18 - 70 2 2 -
27NOV26 16.50 C 0.00 0.00 0.00 12.52 -0.28 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.06 -0.30 73 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.62 -0.32 72 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 11.33 -0.22 77 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 10.75 -0.32 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.33 -0.32 70 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.94 -0.35 70 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.54 -0.18 70 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.76 -0.39 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.05 -0.21 69 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.40 -0.20 70 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.73 -0.25 69 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.15 -0.25 69 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.61 -0.45 69 0 94 0
27NOV26 27.00 C 5.08 5.08 5.08 5.07 -0.41 69 15 662 -15
27NOV26 28.00 C 0.00 0.00 0.00 4.62 -0.35 69 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 4.19 -0.38 69 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.80 -0.39 69 0 330 0
27NOV26 31.00 C 0.00 0.00 0.00 3.50 -0.34 70 0 15 0
27NOV26 32.00 C 3.20 3.28 3.20 3.17 -0.35 70 22 40 +22
27NOV26 33.00 C 0.00 0.00 0.00 2.86 -0.38 70 0 415 0
27NOV26 34.00 C 2.96 2.96 2.96 2.58 -0.36 70 15 80 +15
27NOV26 35.00 C 0.00 0.00 0.00 2.32 -0.35 70 0 65 0
27NOV26 36.00 C 0.00 0.00 0.00 2.09 -0.33 70 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 1.88 -0.31 70 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 1.69 - 70 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 22.18 -0.38 122 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 21.95 -0.37 122 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 21.74 -0.33 126 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 21.49 -0.33 123 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 21.24 -0.33 120 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 21.05 -0.23 125 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 20.81 -0.27 123 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 20.49 -0.34 111 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 20.27 -0.31 112 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 20.01 -0.33 107 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 19.73 -0.36 100 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 19.46 -0.38 94 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.20 -0.40 90 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.98 -0.37 93 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.79 -0.32 98 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.31 -0.31 96 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.76 -0.26 85 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.33 -0.22 89 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.83 -0.23 85 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.30 -0.40 78 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 15.83 -0.86 77 0 87 0
30DEC26 13.50 C 0.00 0.00 0.00 15.37 -0.32 76 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 14.88 -0.29 73 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 14.41 -0.22 72 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 13.95 -0.25 71 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 13.49 -0.25 70 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 13.03 -0.31 69 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 12.59 -0.31 68 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 12.15 -0.35 68 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.72 -0.22 67 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 11.33 -0.37 68 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 10.88 -0.31 66 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.49 -0.35 67 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 10.09 -0.39 66 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 9.69 -0.37 65 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 8.98 -0.37 66 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.28 -0.24 66 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 7.63 -0.35 66 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.02 -0.32 66 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 6.44 -0.53 65 0 447 0
30DEC26 26.00 C 0.00 0.00 0.00 5.94 -0.30 66 0 596 0
30DEC26 27.00 C 5.58 5.58 5.44 5.45 -0.56 66 169 2,957 +165
30DEC26 28.00 C 4.88 4.88 4.88 4.89 -0.47 64 3 165 -3
30DEC26 29.00 C 4.67 4.67 4.67 4.53 -0.45 65 16 346 -14
30DEC26 30.00 C 0.00 0.00 0.00 4.25 -0.35 67 0 865 0
30DEC26 31.00 C 3.92 3.92 3.87 3.86 -0.50 67 21 50 -14
30DEC26 32.00 C 0.00 0.00 0.00 3.53 -0.34 66 0 1,926 0
30DEC26 33.00 C 0.00 0.00 0.00 3.21 -0.40 66 0 387 0
30DEC26 34.00 C 0.00 0.00 0.00 2.92 -0.44 66 0 349 0
30DEC26 35.00 C 0.00 0.00 0.00 2.67 -0.34 66 0 409 0
30DEC26 36.00 C 0.00 0.00 0.00 2.41 -0.40 66 0 1,015 0
30DEC26 37.00 C 0.00 0.00 0.00 2.20 -0.39 66 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 2.01 - 66 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 22.24 -0.32 105 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 21.99 -0.33 102 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 21.74 -0.33 99 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 21.50 -0.32 98 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 21.26 -0.32 96 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 21.05 -0.28 98 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 20.81 -0.27 96 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 20.49 -0.35 87 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 20.27 -0.32 87 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 20.07 -0.27 90 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 19.81 -0.28 87 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.59 -0.25 87 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.35 -0.25 86 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 19.05 -0.30 79 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.86 -0.25 82 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.40 -0.22 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.88 -0.24 76 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 17.48 -0.12 78 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 16.94 -0.28 72 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 16.46 -0.24 69 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 16.02 -0.67 69 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 15.55 -0.34 67 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 15.16 -0.25 69 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 14.69 -0.21 67 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 14.25 -0.27 66 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 13.83 -0.26 65 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 13.46 -0.21 66 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 13.00 -0.18 64 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 12.60 -0.09 64 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 12.20 -0.17 63 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 11.83 -0.24 63 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 11.45 -0.15 63 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.08 -0.35 63 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 10.71 -0.16 63 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 10.36 -0.16 62 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 9.71 -0.26 63 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 9.06 -0.35 62 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 8.46 -0.33 62 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 7.90 -0.31 62 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 7.36 -0.32 62 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 6.87 -0.31 62 0 195 0
30MAR27 27.00 C 0.00 0.00 0.00 6.41 -0.37 62 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.11 -0.31 63 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.69 -0.31 63 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.22 -0.40 62 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 4.92 -0.40 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.65 -0.34 64 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.34 -0.35 63 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 4.04 -0.34 63 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 3.75 -0.33 63 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 3.51 -0.30 63 0 733 0
30MAR27 37.00 C 0.00 0.00 0.00 3.27 -0.30 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.03 - 63 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 14.64 -0.24 64 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 14.21 -0.25 63 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 13.81 -0.28 62 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 13.42 -0.29 62 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 13.05 -0.26 61 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.68 -0.33 61 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 12.32 -0.33 61 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 11.97 -0.11 61 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.62 -0.06 60 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 11.29 -0.06 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.96 -0.09 60 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.34 -0.09 60 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 9.75 -0.14 60 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.19 -0.32 60 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.66 -0.14 60 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.15 -0.42 60 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.63 -0.35 59 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.18 -0.35 59 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 6.82 -0.22 60 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.44 -0.42 60 0 212 0
29JUN27 30.00 C 0.00 0.00 0.00 6.09 -0.41 60 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 5.83 -0.36 61 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.47 -0.41 61 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 5.17 -0.39 61 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 4.87 -0.40 61 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 4.58 -0.39 61 0 192 0
29JUN27 36.00 C 0.00 0.00 0.00 4.30 -0.38 61 0 236 0
29JUN27 37.00 C 0.00 0.00 0.00 4.07 -0.36 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.84 - 60 0 0 -
TOTAL CALL 2,027 97,486 +547
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 216 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 202 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 197 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 188 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 180 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 172 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 164 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 301 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 0.00 0.00 0.01 0.00 113 0 1,196 0
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 0.00 0.00 0.00 0.01 0.00 97 0 1,222 0
28AUG26 17.50 P 0.03 0.03 0.03 0.01 0.00 92 5 790 -5
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,007 0
28AUG26 18.50 P 0.04 0.04 0.04 0.01 -0.01 83 1 745 -1
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.01 85 0 707 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.01 85 0 703 0
28AUG26 20.00 P 0.07 0.08 0.06 0.04 -0.02 84 22 705 -10
28AUG26 21.00 P 0.10 0.10 0.10 0.08 -0.02 83 2 1,026 0
28AUG26 22.00 P 0.15 0.16 0.15 0.15 -0.03 83 17 1,198 0
28AUG26 23.00 P 0.25 0.25 0.25 0.25 -0.04 83 5 1,323 -4
28AUG26 24.00 P 0.38 0.43 0.37 0.40 -0.03 82 104 1,031 +27
28AUG26 25.00 P 0.69 0.69 0.55 0.62 -0.03 82 38 888 -2
28AUG26 26.00 P 0.95 0.95 0.84 0.91 -0.02 82 91 856 +6
28AUG26 27.00 P 1.40 1.40 1.25 1.27 -0.02 81 7 707 -1
28AUG26 28.00 P 1.74 1.81 1.72 1.72 +0.01 81 8 335 0
28AUG26 29.00 P 2.34 2.39 2.24 2.24 0.00 81 68 185 +17
28AUG26 30.00 P 2.83 2.91 2.83 2.90 +0.02 83 33 301 +15
28AUG26 31.00 P 0.00 0.00 0.00 3.57 +0.02 83 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 4.30 +0.05 83 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 5.19 +0.15 88 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.10 +0.25 93 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.00 +0.28 96 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.91 +0.29 98 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.70 +0.16 90 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.64 - 91 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 0.00 133 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 0.00 124 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 113 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 0.00 101 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 92 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 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 0.01 -0.01 73 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 76 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 77 0 521 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 76 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 75 0 106 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.02 73 0 274 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.03 74 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.03 74 0 3,698 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.03 74 0 412 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.04 74 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.05 74 0 365 0
29SEP26 20.00 P 0.32 0.32 0.30 0.28 -0.05 74 30 1,478 -1
29SEP26 21.00 P 0.40 0.41 0.39 0.40 -0.06 73 56 1,197 0
29SEP26 22.00 P 0.58 0.59 0.55 0.57 -0.06 73 19 1,485 -15
29SEP26 23.00 P 0.79 0.81 0.73 0.78 -0.06 72 15 1,180 +3
29SEP26 24.00 P 1.12 1.12 1.12 1.05 -0.07 72 1 852 0
29SEP26 25.00 P 1.45 1.46 1.30 1.37 -0.07 72 48 723 -21
29SEP26 26.00 P 1.79 1.79 1.79 1.74 -0.05 72 6 1,729 0
29SEP26 27.00 P 2.18 2.18 2.18 2.15 -0.06 71 1 854 0
29SEP26 28.00 P 2.66 2.78 2.61 2.65 -0.07 71 180 2,087 +64
29SEP26 29.00 P 3.24 3.24 3.22 3.20 -0.08 71 75 225 +75
29SEP26 30.00 P 3.79 4.03 3.78 3.83 -0.04 72 257 545 +256
29SEP26 31.00 P 4.48 4.65 4.48 4.50 -0.06 73 120 200 +120
29SEP26 32.00 P 5.27 5.27 5.27 5.22 -0.04 74 55 163 +55
29SEP26 33.00 P 0.00 0.00 0.00 5.94 0.00 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.75 -0.03 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.62 +0.06 77 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.51 +0.12 80 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.37 +0.19 80 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.27 - 82 0 0 -
29OCT26 15.50 P 0.11 0.11 0.11 0.08 -0.02 70 2 21 +2
29OCT26 16.00 P 0.00 0.00 0.00 0.10 -0.02 70 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 -0.02 70 0 41 0
29OCT26 17.00 P 0.00 0.00 0.00 0.16 -0.03 70 0 17 0
29OCT26 17.50 P 0.00 0.00 0.00 0.21 -0.03 70 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.25 -0.04 70 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 0.31 -0.04 70 0 138 0
29OCT26 19.00 P 0.00 0.00 0.00 0.37 -0.04 70 0 164 0
29OCT26 19.50 P 0.00 0.00 0.00 0.44 -0.04 70 0 220 0
29OCT26 20.00 P 0.50 0.50 0.50 0.51 -0.04 69 1 532 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.69 -0.06 69 0 347 0
29OCT26 22.00 P 0.89 0.89 0.89 0.90 -0.06 68 11 1,834 +11
29OCT26 23.00 P 0.00 0.00 0.00 1.18 -0.06 68 0 162 0
29OCT26 24.00 P 0.00 0.00 0.00 1.50 -0.05 68 0 148 0
29OCT26 25.00 P 1.93 1.93 1.93 1.85 -0.05 68 1 81 +1
29OCT26 26.00 P 2.26 2.29 2.26 2.27 -0.06 68 15 137 0
29OCT26 27.00 P 2.67 2.67 2.67 2.71 -0.08 68 15 18 0
29OCT26 28.00 P 0.00 0.00 0.00 3.23 -0.08 68 0 18 0
29OCT26 29.00 P 0.00 0.00 0.00 3.81 -0.06 68 0 30 0
29OCT26 30.00 P 4.40 4.40 4.40 4.40 -0.09 68 30 46 +30
29OCT26 31.00 P 0.00 0.00 0.00 5.09 -0.03 69 0 0 0
29OCT26 32.00 P 5.93 5.93 5.79 5.76 -0.04 69 120 120 +120
29OCT26 33.00 P 6.35 6.35 6.35 6.66 +0.16 73 48 48 +48
29OCT26 34.00 P 0.00 0.00 0.00 7.26 -0.07 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.19 +0.09 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.01 +0.12 75 0 1 0
29OCT26 37.00 P 0.00 0.00 0.00 9.84 +0.13 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.69 - 76 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.25 -0.02 69 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.31 -0.02 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.37 -0.03 69 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.44 -0.02 69 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.52 -0.02 69 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.61 +0.01 69 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.70 -0.02 69 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.80 0.00 69 0 165 0
27NOV26 21.00 P 0.00 0.00 0.00 1.00 -0.02 68 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 1.27 -0.02 68 0 22 0
27NOV26 23.00 P 0.00 0.00 0.00 1.57 -0.02 68 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.93 -0.04 68 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 2.34 -0.01 68 0 52 0
27NOV26 26.00 P 0.00 0.00 0.00 2.78 -0.01 68 0 110 0
27NOV26 27.00 P 0.00 0.00 0.00 3.32 +0.06 69 0 55 0
27NOV26 28.00 P 0.00 0.00 0.00 3.81 -0.01 68 0 69 0
27NOV26 29.00 P 0.00 0.00 0.00 4.39 0.00 68 0 57 0
27NOV26 30.00 P 0.00 0.00 0.00 5.01 +0.01 69 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.66 -0.01 69 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.41 +0.08 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.05 -0.06 70 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.90 +0.11 72 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.67 +0.08 72 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.47 +0.11 73 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.28 +0.12 73 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.11 - 74 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 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 75 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 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 70 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 65 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.02 66 0 365 0
30DEC26 13.00 P 0.15 0.15 0.15 0.08 -0.02 66 5 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.02 66 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.02 66 0 1,001 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.03 66 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.03 66 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 -0.03 66 0 1,060 0
30DEC26 16.00 P 0.34 0.34 0.34 0.29 -0.05 65 5 357 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.36 -0.04 66 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.05 66 0 3,154 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 -0.06 65 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.03 66 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.04 66 0 234 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 -0.04 66 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.01 66 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 -0.01 66 0 235 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 -0.03 65 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 -0.05 65 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 -0.03 65 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 2.26 -0.01 65 0 576 0
30DEC26 25.00 P 0.00 0.00 0.00 2.68 -0.01 65 0 418 0
30DEC26 26.00 P 0.00 0.00 0.00 3.14 -0.02 65 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 3.64 -0.02 65 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 4.19 +0.07 65 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 4.76 -0.05 65 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 5.40 -0.03 66 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 6.10 +0.03 67 0 0 0
30DEC26 32.00 P 6.76 6.76 6.76 6.85 +0.08 68 15 15 +15
30DEC26 33.00 P 0.00 0.00 0.00 7.55 +0.09 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.29 +0.09 69 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.05 +0.05 69 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.82 +0.05 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.63 +0.08 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.46 - 70 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 63 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 60 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 57 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 59 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 61 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 62 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 0.00 63 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 63 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 0.00 63 0 142 0
30MAR27 11.50 P 0.19 0.19 0.19 0.11 0.00 63 1 136 -1
30MAR27 12.00 P 0.00 0.00 0.00 0.14 -0.01 62 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 0.00 63 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 0.00 63 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 0.00 63 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 0.00 63 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 0.00 62 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 0.00 63 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.01 63 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 0.00 63 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 +0.01 63 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.01 62 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 +0.01 62 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.01 62 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 1.10 -0.01 62 0 3,139 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 +0.01 62 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 1.35 +0.01 61 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 1.50 +0.01 61 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.80 +0.01 61 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 2.17 +0.02 61 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 2.54 +0.02 61 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 2.96 +0.02 61 0 457 0
30MAR27 25.00 P 0.00 0.00 0.00 3.42 +0.02 61 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 3.91 +0.03 61 0 611 0
30MAR27 27.00 P 0.00 0.00 0.00 4.43 +0.01 61 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 5.02 +0.14 61 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 5.59 +0.03 61 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 6.22 +0.04 61 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 6.94 +0.11 63 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 7.60 +0.04 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.34 +0.17 63 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.13 +0.06 64 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.85 +0.11 64 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.58 +0.04 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.37 +0.08 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.17 - 65 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.68 -0.01 60 0 521 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 -0.02 60 0 254 0
29JUN27 16.00 P 0.00 0.00 0.00 0.87 -0.02 60 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.99 -0.01 60 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.10 +0.03 60 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 +0.03 60 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.34 +0.03 60 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 +0.02 59 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.61 0.00 59 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.74 -0.02 58 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.93 +0.01 59 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 2.26 0.00 58 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 2.63 -0.01 58 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 3.04 +0.01 58 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 3.49 0.00 58 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 3.96 0.00 58 0 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 4.48 +0.06 58 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 5.03 +0.03 58 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 5.61 +0.03 59 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 6.23 +0.05 59 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 6.85 +0.04 59 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 7.59 +0.13 60 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.23 -0.01 60 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 8.95 +0.14 60 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.69 +0.18 61 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.44 +0.07 61 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.20 0.00 61 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.03 +0.06 62 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.84 - 63 0 0 -
TOTAL PUT 1,533 145,059 +810
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$ 14.750
28AUG26 10.00 C 0.00 0.00 0.00 4.79 -0.11 94 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.29 -0.12 83 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.84 -0.07 91 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.34 -0.06 80 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.77 -0.14 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.28 -0.14 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.81 -0.14 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.37 -0.13 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.98 -0.13 40 0 345 0
28AUG26 14.50 C 0.00 0.00 0.00 0.66 -0.13 40 0 806 0
28AUG26 15.00 C 0.50 0.52 0.41 0.41 -0.11 40 193 1,702 +40
28AUG26 15.50 C 0.36 0.36 0.26 0.25 -0.08 41 70 999 +58
28AUG26 16.00 C 0.19 0.19 0.19 0.14 -0.05 41 25 762 0
28AUG26 16.50 C 0.12 0.13 0.12 0.07 -0.04 41 110 632 0
28AUG26 17.00 C 0.07 0.07 0.06 0.04 -0.02 42 23 503 0
28AUG26 17.50 C 0.05 0.05 0.05 0.02 -0.01 43 15 5,400 -3
28AUG26 18.00 C 0.02 0.02 0.02 0.01 -0.01 43 25 398 -25
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.79 -0.12 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.29 -0.12 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.84 -0.07 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.34 -0.07 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.78 -0.14 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.30 -0.14 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.85 -0.13 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 -0.12 36 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 -0.15 36 0 590 0
29SEP26 14.50 C 0.00 0.00 0.00 0.81 -0.10 37 0 726 0
29SEP26 15.00 C 0.66 0.66 0.60 0.58 -0.08 37 17 275 +1
29SEP26 15.50 C 0.51 0.51 0.51 0.40 -0.06 37 15 187 +15
29SEP26 16.00 C 0.31 0.31 0.31 0.27 -0.05 37 32 561 +32
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.03 37 0 377 0
29SEP26 17.00 C 0.15 0.15 0.15 0.12 -0.02 37 45 729 +45
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 135 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 168 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 690 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.79 -0.12 59 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.29 -0.12 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.85 -0.06 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.36 -0.05 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.80 -0.13 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.34 -0.14 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.91 -0.14 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.54 -0.13 36 0 140 0
29OCT26 14.00 C 1.27 1.27 1.27 1.24 -0.14 36 12 2,462 0
29OCT26 14.50 C 1.00 1.00 1.00 0.98 -0.11 37 19 578 +19
29OCT26 15.00 C 0.85 0.85 0.78 0.76 -0.09 37 75 446 +75
29OCT26 15.50 C 0.62 0.62 0.62 0.58 -0.08 36 75 678 +75
29OCT26 16.00 C 0.00 0.00 0.00 0.44 -0.07 36 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.32 -0.06 36 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 93 0
27NOV26 10.00 C 0.00 0.00 0.00 4.79 -0.12 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.34 -0.07 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.85 -0.06 50 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.37 -0.05 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.91 -0.06 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.40 -0.12 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.01 -0.12 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.67 -0.11 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.40 -0.12 37 0 675 0
27NOV26 14.50 C 0.00 0.00 0.00 1.15 -0.09 37 0 1,280 0
27NOV26 15.00 C 0.96 0.96 0.96 0.94 -0.08 37 14 279 +14
27NOV26 15.50 C 0.00 0.00 0.00 0.76 -0.06 37 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.48 -0.05 37 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.80 -0.11 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.35 -0.06 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.88 -0.04 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 -0.05 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.97 -0.07 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.48 -0.13 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.13 -0.12 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.11 36 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 -0.10 37 0 15 0
30DEC26 14.50 C 1.33 1.33 1.33 1.33 -0.05 37 10 10 +10
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.09 37 0 7 0
30DEC26 15.50 C 1.00 1.00 1.00 0.93 -0.08 37 70 480 +70
30DEC26 16.00 C 0.84 0.84 0.84 0.77 -0.07 36 1 426 +1
30DEC26 16.50 C 0.74 0.74 0.74 0.63 -0.06 36 5 85 +5
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.05 36 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.04 36 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.04 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.04 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 125 0
30DEC26 21.00 C 0.15 0.15 0.15 0.09 -0.01 36 10 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 36 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 38 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.88 -0.06 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.45 -0.07 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.01 -0.08 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.61 -0.09 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.24 -0.09 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.90 -0.09 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 -0.11 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.22 -0.12 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.97 -0.11 37 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 -0.11 37 0 9 0
30MAR27 15.00 C 0.00 0.00 0.00 1.55 -0.12 37 0 71 0
30MAR27 15.50 C 0.00 0.00 0.00 1.36 -0.10 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.20 -0.09 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.05 -0.07 37 0 157 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 -0.08 37 0 59 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 -0.06 37 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.68 -0.06 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.59 -0.05 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 -0.06 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 -0.04 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 4.90 -0.13 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.50 -0.13 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.13 -0.12 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.89 -0.05 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.55 -0.05 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.23 -0.05 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.93 -0.05 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.65 -0.05 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.39 -0.05 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.12 -0.07 37 0 119 0
29JUN27 15.00 C 1.96 1.96 1.96 1.91 -0.14 37 1 2 +1
29JUN27 15.50 C 0.00 0.00 0.00 1.72 -0.10 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.55 -0.09 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.39 -0.09 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.25 -0.08 37 0 16 0
29JUN27 17.50 C 1.16 1.16 1.16 1.13 -0.07 38 1 1 +1
29JUN27 18.00 C 0.00 0.00 0.00 1.01 -0.06 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.91 -0.05 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.80 -0.06 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.03 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 31 0
TOTAL CALL 863 66,126 +434
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 150 0
28AUG26 13.00 P 0.04 0.04 0.04 0.04 0.00 40 10 2,894 +10
28AUG26 13.50 P 0.09 0.09 0.09 0.10 0.00 41 60 1,535 +60
28AUG26 14.00 P 0.20 0.20 0.20 0.22 +0.03 41 6 670 0
28AUG26 14.50 P 0.37 0.37 0.37 0.39 +0.04 40 2 1,765 -1
28AUG26 15.00 P 0.63 0.63 0.62 0.65 +0.07 41 45 541 +15
28AUG26 15.50 P 0.00 0.00 0.00 1.00 +0.10 42 0 471 0
28AUG26 16.00 P 0.00 0.00 0.00 1.37 +0.09 41 0 432 0
28AUG26 16.50 P 0.00 0.00 0.00 1.80 +0.11 40 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.28 +0.13 43 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 2.77 +0.15 47 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.25 +0.05 0 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.75 +0.06 0 0 270 0
28AUG26 19.00 P 0.00 0.00 0.00 4.25 +0.10 0 0 30 -191
28AUG26 19.50 P 0.00 0.00 0.00 4.75 +0.07 0 0 136 0
28AUG26 20.00 P 0.00 0.00 0.00 5.25 +0.10 0 0 216 0
28AUG26 21.00 P 0.00 0.00 0.00 6.25 +0.14 0 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 7.25 +0.14 0 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 8.25 +0.13 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.25 +0.14 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.25 +0.11 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.25 +0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.25 +0.14 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.25 +0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.25 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 38 0 315 0
29SEP26 11.50 P 0.06 0.06 0.06 0.04 0.00 38 10 169 -10
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 229 0
29SEP26 12.50 P 0.14 0.14 0.14 0.14 +0.01 37 150 450 +150
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 272 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 +0.02 36 0 340 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 +0.04 35 0 448 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 +0.05 35 0 2,709 0
29SEP26 15.00 P 1.07 1.07 1.07 1.11 +0.09 36 15 751 +15
29SEP26 15.50 P 1.43 1.43 1.43 1.51 +0.13 38 1 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.85 +0.09 36 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 +0.11 36 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.71 +0.05 36 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.14 +0.03 30 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.62 +0.07 27 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.10 +0.07 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.58 +0.07 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.07 +0.07 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.53 +0.03 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.53 +0.05 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.53 +0.07 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.61 +0.15 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.60 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.60 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.60 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.60 +0.14 57 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.60 +0.15 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.60 +0.15 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.59 +0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.59 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.59 +0.14 0 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 0.03 +0.01 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 0.00 36 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 0.00 36 0 160 0
29OCT26 12.00 P 0.16 0.16 0.16 0.16 +0.01 36 55 153 +55
29OCT26 12.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 24 0
29OCT26 13.50 P 0.47 0.47 0.47 0.53 +0.03 35 80 148 +80
29OCT26 14.00 P 0.70 0.70 0.70 0.73 +0.03 35 14 422 0
29OCT26 14.50 P 0.90 0.90 0.90 0.99 +0.06 35 5 4,414 0
29OCT26 15.00 P 1.24 1.24 1.24 1.28 +0.08 35 13 122 +13
29OCT26 15.50 P 0.00 0.00 0.00 1.61 +0.09 35 0 29 0
29OCT26 16.00 P 1.85 1.85 1.85 1.95 +0.04 34 45 150 +45
29OCT26 16.50 P 0.00 0.00 0.00 2.38 +0.08 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.80 +0.05 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.20 +0.01 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.67 +0.06 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.14 +0.06 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.59 +0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.12 +0.06 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.36 +0.02 36 0 14 0
27NOV26 13.00 P 0.00 0.00 0.00 0.50 +0.02 36 0 23 0
27NOV26 13.50 P 0.61 0.66 0.61 0.67 +0.03 35 60 120 +45
27NOV26 14.00 P 0.81 0.86 0.81 0.89 +0.05 35 80 135 +80
27NOV26 14.50 P 1.04 1.10 1.04 1.15 +0.07 36 100 159 +100
27NOV26 15.00 P 1.37 1.40 1.37 1.41 +0.07 35 133 133 +133
27NOV26 15.50 P 0.00 0.00 0.00 1.75 +0.08 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.12 +0.09 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.50 +0.05 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.90 +0.04 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.30 +0.04 35 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.74 +0.05 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.19 +0.05 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.63 +0.04 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.12 +0.06 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 36 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.01 36 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.02 36 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.02 36 0 251 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 +0.03 36 0 291 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 +0.04 36 0 391 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 +0.07 36 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.08 36 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.56 +0.08 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 1.90 +0.11 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.25 +0.08 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 +0.03 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.97 -0.01 35 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.38 +0.02 35 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.80 -0.01 34 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.28 +0.07 36 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.69 +0.04 33 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.15 +0.04 32 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.62 +0.04 29 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 +0.04 0 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.54 +0.04 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.61 +0.09 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.60 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.60 +0.14 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.60 +0.14 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.60 +0.14 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.60 +0.14 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.60 +0.15 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.59 +0.14 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.59 +0.14 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.59 +0.14 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 0.00 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.01 37 0 45 0
30MAR27 11.50 P 0.41 0.41 0.41 0.45 +0.01 37 2 25 +2
30MAR27 12.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.03 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 +0.04 36 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.04 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 +0.06 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.62 +0.07 36 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 1.90 +0.08 36 0 69 0
30MAR27 15.50 P 2.11 2.11 2.11 2.21 +0.10 36 15 150 +13
30MAR27 16.00 P 0.00 0.00 0.00 2.52 0.00 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.88 +0.01 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 +0.01 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.64 +0.02 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.04 +0.03 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.45 +0.02 36 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.86 +0.02 35 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 +0.03 35 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.74 +0.03 34 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.65 +0.03 32 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.60 +0.01 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.61 +0.09 31 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.60 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.60 +0.13 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.60 +0.14 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.60 +0.14 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.60 +0.15 44 0 0 0
30MAR27 30.00 P 15.40 15.40 15.40 15.59 +0.14 0 6 12 +6
30MAR27 31.00 P 0.00 0.00 0.00 16.59 +0.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.59 +0.14 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 +0.02 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.66 +0.02 38 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 +0.03 38 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.01 +0.03 38 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.22 +0.03 38 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.44 +0.03 38 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.66 +0.04 37 0 26 0
29JUN27 14.50 P 0.00 0.00 0.00 1.92 +0.04 37 0 83 0
29JUN27 15.00 P 2.19 2.19 2.19 2.20 +0.03 37 1 91 +1
29JUN27 15.50 P 0.00 0.00 0.00 2.51 +0.10 37 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 2.90 +0.11 38 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.18 0.00 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 +0.01 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.91 +0.01 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.30 +0.02 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.69 +0.02 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.10 +0.03 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.48 +0.02 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.91 +0.01 36 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 6.80 +0.03 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.74 +0.12 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.69 +0.13 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.65 +0.12 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.62 +0.12 37 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.61 +0.14 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.60 +0.14 37 0 0 0
TOTAL PUT 908 70,720 +621
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.760
28AUG26 26.00 C 0.00 0.00 0.00 12.95 -0.31 111 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.95 -0.31 102 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.95 -0.31 94 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.95 -0.31 85 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.96 -0.30 78 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.96 -0.30 70 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.80 -0.47 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.81 -0.46 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.81 -0.46 24 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.81 -0.46 18 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 2.82 -0.46 17 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 1.89 -0.43 18 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 1.08 -0.37 17 0 238 0
28AUG26 39.00 C 0.51 0.57 0.51 0.49 -0.26 17 51 415 +35
28AUG26 40.00 C 0.30 0.30 0.20 0.18 -0.15 17 6 1,017 +2
28AUG26 41.00 C 0.08 0.09 0.08 0.06 -0.05 18 12 766 0
28AUG26 42.00 C 0.04 0.04 0.04 0.02 -0.02 19 20 552 -20
28AUG26 43.00 C 0.02 0.02 0.02 0.01 0.00 21 10 371 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.96 -0.36 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.04 -0.28 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.95 -0.38 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.95 -0.38 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.98 -0.36 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.06 -0.28 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.99 -0.35 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.92 -0.43 27 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.89 -0.46 14 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.91 -0.46 17 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.95 -0.45 17 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.13 -0.33 20 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.21 -0.39 17 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 1.51 -0.34 17 0 222 0
29SEP26 39.00 C 0.94 0.94 0.94 0.98 -0.21 18 3 287 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 -0.16 17 0 551 0
29SEP26 41.00 C 0.31 0.31 0.31 0.31 -0.11 17 2 417 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.07 17 0 270 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 557 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 149 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.00 -0.39 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.01 -0.39 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.02 -0.39 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.06 -0.28 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.06 -0.28 30 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.08 -0.35 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.99 -0.46 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.03 -0.45 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.11 -0.44 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.26 -0.41 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.55 -0.23 18 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 1.79 -0.30 17 0 49 0
29OCT26 39.00 C 1.35 1.35 1.35 1.30 -0.21 18 15 89 +15
29OCT26 40.00 C 0.85 0.95 0.85 0.85 -0.20 17 26 304 0
29OCT26 41.00 C 0.00 0.00 0.00 0.56 -0.13 17 0 130 0
29OCT26 42.00 C 0.39 0.39 0.39 0.34 -0.11 17 10 52 0
29OCT26 43.00 C 0.00 0.00 0.00 0.20 -0.09 17 0 99 0
29OCT26 44.00 C 0.00 0.00 0.00 0.11 -0.06 17 0 273 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 49.00 C 0.01 0.01 0.01 0.01 0.00 20 65 65 +65
27NOV26 30.00 C 0.00 0.00 0.00 9.12 -0.22 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.15 -0.19 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.18 -0.25 24 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.17 -0.46 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.28 -0.45 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.44 -0.44 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.66 -0.43 21 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.87 -0.40 19 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.27 -0.37 20 0 45 0
27NOV26 39.00 C 1.54 1.54 1.54 1.76 -0.34 20 2 272 +2
27NOV26 40.00 C 1.19 1.19 1.19 1.34 -0.30 20 15 184 +15
27NOV26 41.00 C 0.80 0.80 0.80 0.99 -0.26 20 6 96 +6
27NOV26 42.00 C 0.58 0.58 0.58 0.72 -0.22 20 10 45 +10
27NOV26 43.00 C 0.00 0.00 0.00 0.51 -0.18 20 0 2 0
27NOV26 44.00 C 0.00 0.00 0.00 0.36 -0.14 20 0 18 0
27NOV26 45.00 C 0.00 0.00 0.00 0.25 -0.11 21 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.16 -0.09 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.05 -0.40 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.06 -0.26 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.08 -0.31 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.09 -0.31 33 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.11 -0.30 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.13 -0.21 28 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.16 -0.18 26 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.19 -0.35 24 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.17 -0.46 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.28 -0.46 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.44 -0.44 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.66 -0.43 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 2.87 -0.40 19 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.27 -0.37 19 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.76 -0.34 19 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.34 -0.30 20 0 192 0
30DEC26 41.00 C 0.95 0.95 0.95 0.99 -0.26 20 1 282 0
30DEC26 42.00 C 0.00 0.00 0.00 0.72 -0.22 20 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.51 -0.18 20 0 322 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 -0.14 20 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 -0.11 20 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.09 20 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 20 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.07 -0.25 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.08 -0.31 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.10 -0.30 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.12 -0.29 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.14 -0.20 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.17 -0.17 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.23 -0.35 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.20 -0.46 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.33 -0.44 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.52 -0.43 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.78 -0.41 19 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.13 -0.37 19 0 2 0
30MAR27 38.00 C 2.49 2.49 2.49 2.59 -0.30 19 15 124 -15
30MAR27 39.00 C 0.00 0.00 0.00 2.10 -0.19 19 0 47 0
30MAR27 40.00 C 1.67 1.67 1.67 1.69 -0.17 19 10 158 +10
30MAR27 41.00 C 0.00 0.00 0.00 1.34 -0.16 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.05 -0.16 19 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 0.82 -0.15 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 -0.16 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 -0.13 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 -0.10 19 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 -0.08 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 -0.07 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.07 -0.25 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.08 -0.31 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.10 -0.30 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.13 -0.28 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.17 -0.17 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.23 -0.18 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.31 -0.27 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.48 -0.42 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.62 -0.31 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.87 -0.35 20 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.22 -0.36 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.67 -0.33 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.16 -0.30 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 2.71 -0.29 20 0 0 0
29JUN27 40.00 C 2.22 2.22 2.22 2.32 -0.26 20 1 114 +1
29JUN27 41.00 C 0.00 0.00 0.00 1.97 -0.23 20 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.67 -0.22 20 0 21 0
29JUN27 43.00 C 1.30 1.30 1.30 1.41 -0.18 20 15 19 +15
29JUN27 44.00 C 1.11 1.11 1.11 1.17 -0.18 21 2 14 0
29JUN27 45.00 C 0.90 0.90 0.90 0.99 -0.14 21 14 91 +10
29JUN27 46.00 C 0.00 0.00 0.00 0.86 -0.09 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.72 -0.10 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.59 -0.07 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.49 -0.08 21 0 135 0
TOTAL CALL 311 17,321 +151
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 49 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 38 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
28AUG26 35.00 P 0.02 0.02 0.02 0.01 0.00 22 1 210 0
28AUG26 36.00 P 0.04 0.04 0.04 0.02 +0.01 19 30 548 +30
28AUG26 37.00 P 0.11 0.11 0.10 0.08 +0.03 18 9 1,124 -7
28AUG26 38.00 P 0.28 0.32 0.28 0.27 +0.10 17 42 923 +12
28AUG26 39.00 P 0.74 0.74 0.74 0.72 +0.20 18 2 530 0
28AUG26 40.00 P 1.28 1.28 1.28 1.39 +0.32 18 1 462 0
28AUG26 41.00 P 0.00 0.00 0.00 2.26 +0.40 17 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.24 +0.45 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.24 +0.46 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.24 +0.46 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.24 +0.46 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.24 +0.46 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.24 +0.23 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.24 +0.22 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.24 +0.22 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.24 +0.22 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.74 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 237 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 541 0
29SEP26 33.00 P 0.05 0.05 0.05 0.01 0.00 19 2 304 -2
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 18 0 286 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 718 0
29SEP26 36.00 P 0.16 0.18 0.16 0.14 +0.03 17 44 708 +39
29SEP26 37.00 P 0.32 0.36 0.31 0.32 +0.08 17 56 1,149 +56
29SEP26 38.00 P 0.65 0.65 0.57 0.61 +0.12 17 32 418 +30
29SEP26 39.00 P 0.00 0.00 0.00 1.04 +0.15 17 0 243 0
29SEP26 40.00 P 1.67 1.73 1.67 1.67 +0.23 17 2 186 +2
29SEP26 41.00 P 0.00 0.00 0.00 2.43 +0.34 17 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.30 +0.40 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.24 +0.43 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.24 +0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.24 +0.46 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.24 +0.46 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.24 +0.23 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.24 +0.21 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.24 +0.21 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.24 +0.21 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.74 +0.21 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 109 0
29OCT26 35.00 P 0.19 0.19 0.19 0.14 +0.03 17 1 163 +1
29OCT26 36.00 P 0.31 0.32 0.30 0.28 +0.05 17 5 279 +4
29OCT26 37.00 P 0.53 0.53 0.53 0.51 +0.09 17 15 318 0
29OCT26 38.00 P 0.85 0.85 0.79 0.84 +0.12 17 22 191 +7
29OCT26 39.00 P 0.00 0.00 0.00 1.27 +0.13 17 0 138 0
29OCT26 40.00 P 0.00 0.00 0.00 1.87 +0.19 17 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.59 +0.24 17 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.39 +0.35 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.29 +0.29 17 0 132 0
29OCT26 44.00 P 0.00 0.00 0.00 5.24 +0.44 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.24 +0.46 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.24 +0.46 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.24 +0.23 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.24 +0.21 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.24 +0.21 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.13 0.00 21 0 11 0
27NOV26 34.00 P 0.30 0.30 0.30 0.23 0.00 21 2 8 +1
27NOV26 35.00 P 0.48 0.49 0.47 0.39 +0.02 21 63 152 +63
27NOV26 36.00 P 0.73 0.75 0.69 0.61 +0.03 21 208 321 +205
27NOV26 37.00 P 1.07 1.09 1.02 0.92 +0.05 21 148 410 +148
27NOV26 38.00 P 1.55 1.55 1.43 1.31 +0.08 21 23 229 +12
27NOV26 39.00 P 2.13 2.13 2.12 1.81 +0.13 21 30 405 +15
27NOV26 40.00 P 2.73 2.73 2.73 2.39 +0.17 21 15 80 0
27NOV26 41.00 P 0.00 0.00 0.00 2.97 +0.12 21 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.71 +0.26 21 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.51 +0.30 21 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.38 +0.34 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.48 +0.57 25 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.47 +0.43 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.49 +0.47 31 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.52 +0.48 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 241 0
30DEC26 33.00 P 0.30 0.30 0.30 0.26 +0.04 19 20 179 -20
30DEC26 34.00 P 0.00 0.00 0.00 0.43 +0.06 19 0 429 0
30DEC26 35.00 P 0.00 0.00 0.00 0.67 +0.09 19 0 467 0
30DEC26 36.00 P 0.96 0.96 0.96 0.99 +0.13 19 1 161 -1
30DEC26 37.00 P 1.33 1.33 1.33 1.40 +0.17 19 15 182 +15
30DEC26 38.00 P 0.00 0.00 0.00 1.86 +0.17 19 0 84 0
30DEC26 39.00 P 0.00 0.00 0.00 2.42 +0.18 19 0 161 0
30DEC26 40.00 P 0.00 0.00 0.00 3.07 +0.28 19 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.80 +0.32 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.58 +0.34 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.43 +0.38 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.31 +0.40 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.29 +0.49 21 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.24 +0.28 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.20 +0.27 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.16 +0.24 23 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.14 +0.22 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.12 +0.19 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.59 +0.15 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.51 +0.04 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.72 +0.04 19 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.98 +0.03 19 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 1.32 +0.06 19 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.75 +0.10 19 0 80 0
30MAR27 38.00 P 0.00 0.00 0.00 2.21 +0.09 18 0 37 0
30MAR27 39.00 P 2.87 2.87 2.87 2.77 +0.12 18 15 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.43 +0.21 19 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.12 +0.25 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.87 +0.28 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.67 +0.32 19 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.50 +0.34 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.43 +0.42 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.35 +0.22 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.32 +0.26 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.24 +0.22 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.20 +0.21 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.17 +0.19 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.59 +0.15 23 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.36 +0.03 21 0 76 0
29JUN27 31.00 P 0.00 0.00 0.00 0.51 +0.04 21 0 36 0
29JUN27 32.00 P 0.76 0.76 0.76 0.69 +0.04 21 1 55 +1
29JUN27 33.00 P 0.00 0.00 0.00 0.93 +0.06 21 0 27 0
29JUN27 34.00 P 0.00 0.00 0.00 1.22 +0.08 21 0 87 0
29JUN27 35.00 P 0.00 0.00 0.00 1.56 +0.10 21 0 130 0
29JUN27 36.00 P 2.00 2.00 2.00 1.95 +0.11 21 3 116 -3
29JUN27 37.00 P 2.45 2.45 2.45 2.42 +0.15 21 3 32 +3
29JUN27 38.00 P 0.00 0.00 0.00 2.93 +0.18 21 0 63 0
29JUN27 39.00 P 0.00 0.00 0.00 3.49 +0.19 22 0 53 0
29JUN27 40.00 P 0.00 0.00 0.00 4.12 +0.22 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.79 +0.25 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.35 +0.26 21 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.10 +0.29 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.08 +0.51 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.94 +0.35 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.81 +0.36 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.71 +0.38 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.64 +0.40 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.56 +0.39 25 0 0 0
TOTAL PUT 811 19,108 +611
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 61.600
14AUG26 42.00 C 0.00 0.00 0.00 19.61 -0.50 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 19.11 -0.50 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 18.61 -0.50 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 18.11 -0.50 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 17.61 -0.50 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 17.11 -0.50 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 16.61 -0.50 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 16.11 -0.50 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 15.61 -0.50 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 15.11 -0.51 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 14.61 -0.51 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 14.11 -0.51 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 13.61 -0.51 0 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 13.11 -0.51 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 12.61 -0.51 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 12.11 -0.51 0 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 11.61 -0.51 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 10.62 -0.51 82 0 15 0
14AUG26 52.00 C 0.00 0.00 0.00 9.62 -0.52 74 0 15 0
14AUG26 53.00 C 0.00 0.00 0.00 8.63 -0.53 74 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 7.65 -0.54 74 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 6.69 -0.55 74 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 5.76 -0.57 75 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 4.87 -0.58 75 0 0 0
14AUG26 58.00 C 2.90 2.90 2.90 4.09 -0.54 79 5 5 +5
14AUG26 59.00 C 2.30 2.30 2.30 3.37 -0.38 80 4 11 -2
14AUG26 60.00 C 0.00 0.00 0.00 2.67 -0.41 79 0 0 0
14AUG26 61.00 C 1.80 1.80 1.80 2.06 -0.42 78 20 20 +20
14AUG26 62.00 C 0.00 0.00 0.00 1.55 -0.42 77 0 13 0
14AUG26 63.00 C 0.80 0.80 0.80 1.11 -0.42 76 1 15 0
14AUG26 64.00 C 0.00 0.00 0.00 0.80 -0.36 76 0 139 0
14AUG26 65.00 C 0.39 0.39 0.39 0.55 -0.32 76 10 170 0
14AUG26 66.00 C 0.25 0.25 0.25 0.37 -0.26 76 30 65 -9
14AUG26 67.00 C 0.14 0.40 0.14 0.24 -0.21 75 23 3,264 0
14AUG26 68.00 C 0.27 0.27 0.27 0.15 -0.17 75 15 80 +15
14AUG26 69.00 C 0.15 0.15 0.15 0.10 -0.13 76 15 77 +15
14AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.10 76 0 135 0
14AUG26 71.00 C 0.00 0.00 0.00 0.04 -0.07 78 0 90 0
14AUG26 72.00 C 0.00 0.00 0.00 0.02 -0.05 76 0 45 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 15 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 15.64 - 61 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 15.15 -0.51 68 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 14.65 -0.51 65 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 14.16 -0.51 68 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 13.66 -0.51 65 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 13.17 -0.51 66 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 12.68 -0.52 66 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 12.19 -0.52 66 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 11.71 -0.41 66 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 10.75 -0.52 66 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 9.81 -0.52 66 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 8.89 -0.53 66 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 8.00 -0.53 66 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 7.15 -0.53 66 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 6.34 -0.52 67 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 5.57 -0.52 66 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 4.95 -0.41 69 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 4.30 -0.25 69 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 3.68 -0.27 69 3 3 +3
21AUG26 61.00 C 0.00 0.00 0.00 3.12 -0.27 68 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 2.63 -0.27 68 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 2.18 -0.27 68 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 1.81 -0.25 68 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 1.48 -0.24 68 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 1.19 -0.23 67 0 10 0
21AUG26 67.00 C 0.00 0.00 0.00 0.96 -0.21 67 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.76 -0.20 67 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.60 -0.19 67 0 5 0
21AUG26 70.00 C 0.00 0.00 0.00 0.47 -0.17 67 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.36 -0.16 67 0 0 0
21AUG26 72.00 C 0.43 0.43 0.43 0.28 -0.13 67 15 15 +15
21AUG26 73.00 C 0.33 0.33 0.33 0.21 -0.11 67 15 45 +15
21AUG26 74.00 C 0.28 0.28 0.28 0.16 -0.09 67 15 15 +15
21AUG26 75.00 C 0.26 0.26 0.26 0.12 -0.07 67 15 15 +15
21AUG26 76.00 C 0.00 0.00 0.00 0.09 -0.06 67 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.07 -0.05 67 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.05 -0.04 67 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.04 -0.03 68 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.65 -0.50 84 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.65 -0.50 75 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.65 -0.50 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.65 -0.51 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.66 -0.50 76 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.66 -0.51 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.66 -0.51 65 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.67 -0.51 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.68 -0.52 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.70 -0.51 71 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.72 -0.52 71 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.75 -0.52 71 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 14.79 -0.53 71 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.84 -0.54 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.91 -0.54 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.00 -0.55 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.83 -0.56 71 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 7.84 -0.57 70 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 6.10 -0.56 71 0 248 0
28AUG26 60.00 C 0.00 0.00 0.00 4.68 -0.31 72 0 281 0
28AUG26 62.50 C 0.00 0.00 0.00 3.40 -0.37 71 0 391 0
28AUG26 65.00 C 2.10 2.83 2.10 2.48 -0.35 71 3 442 0
28AUG26 67.50 C 0.00 0.00 0.00 1.75 -0.26 72 0 400 0
28AUG26 70.00 C 0.00 0.00 0.00 1.19 -0.24 71 0 2,108 0
28AUG26 72.50 C 0.00 0.00 0.00 0.79 -0.25 71 0 730 0
28AUG26 75.00 C 0.50 0.50 0.50 0.51 -0.20 71 1 140 0
28AUG26 77.50 C 0.00 0.00 0.00 0.33 -0.14 71 0 765 0
28AUG26 80.00 C 0.00 0.00 0.00 0.20 -0.11 71 0 58 0
28AUG26 82.50 C 0.00 0.00 0.00 0.13 -0.07 71 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 -0.05 71 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.03 72 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 -0.02 72 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 73 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.76 -0.51 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.77 -0.51 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.79 -0.51 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.81 -0.51 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.84 -0.52 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.88 -0.51 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.92 -0.52 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.98 -0.52 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.05 -0.52 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.13 -0.52 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.22 -0.53 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.34 -0.52 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.00 -1.00 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.18 -0.97 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.38 -0.94 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.60 -0.60 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.10 -0.52 62 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.38 -0.51 62 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 7.84 -0.49 62 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 6.43 -0.32 61 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 5.18 -0.40 60 0 66 0
29SEP26 65.00 C 0.00 0.00 0.00 4.39 -0.18 63 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 3.57 -0.15 63 0 30 0
29SEP26 70.00 C 0.00 0.00 0.00 2.84 -0.18 63 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 2.25 -0.23 63 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 1.76 -0.27 63 0 48 0
29SEP26 77.50 C 0.00 0.00 0.00 1.38 -0.23 63 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 1.07 -0.19 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.82 -0.17 62 0 55 0
29SEP26 85.00 C 0.00 0.00 0.00 0.63 -0.14 62 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.48 -0.12 62 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.37 -0.09 62 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 -0.07 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 -0.06 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 -0.05 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.04 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.03 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.92 -0.51 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.96 -0.51 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 25.00 -0.51 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 24.06 -0.51 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 23.12 -0.52 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 22.20 -0.51 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 21.29 -0.52 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 20.39 -0.52 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 19.51 -0.52 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.65 -0.52 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.80 -0.52 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.98 -0.51 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.68 -1.00 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.38 -0.51 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.18 -0.95 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.46 -0.92 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 11.76 -0.86 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 10.52 -0.49 60 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 9.08 -0.46 60 0 300 0
29OCT26 60.00 C 6.72 6.72 6.72 7.55 -0.43 58 20 210 +20
29OCT26 62.50 C 0.00 0.00 0.00 6.56 -0.29 59 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 5.49 -0.36 58 0 48 0
29OCT26 67.50 C 4.32 4.32 4.32 4.71 -0.32 59 20 63 +5
29OCT26 70.00 C 0.00 0.00 0.00 4.12 -0.14 61 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.44 -0.21 61 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.87 -0.29 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.39 -0.25 60 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.98 -0.23 60 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.58 -0.20 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.34 -0.14 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.07 -0.19 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.88 -0.13 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.74 -0.10 60 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.59 -0.10 60 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.48 -0.09 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.40 -0.07 60 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.33 -0.05 60 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.27 -0.05 60 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.21 -0.05 60 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.18 -0.04 60 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.14 -0.03 60 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 20.03 -0.54 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.65 -1.10 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.86 -1.09 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.63 -0.54 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.36 -1.05 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.64 -1.03 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 14.95 -1.00 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.27 -0.98 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.66 -0.52 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 11.19 -0.51 56 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 9.85 -0.50 57 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 8.74 -0.38 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 7.68 -0.33 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.74 -0.28 59 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.89 -0.26 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.17 -0.22 60 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 4.54 -0.27 60 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.92 -0.33 60 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 3.37 -0.30 60 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.89 -0.32 60 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 2.41 -0.28 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 2.06 -0.26 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.37 -0.51 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.46 -0.51 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.00 -1.08 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.06 -1.14 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.81 -0.52 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.96 -0.52 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.12 -0.52 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.30 -0.52 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.03 -0.98 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.71 -0.52 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.38 -1.08 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.20 -0.51 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.47 -0.51 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.76 -0.50 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.59 -0.98 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.94 -0.96 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.39 -0.91 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.97 -0.47 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.67 -0.45 55 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.49 -0.43 55 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 8.42 -0.41 55 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.45 -0.40 56 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 6.98 -0.08 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.16 -0.38 58 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 5.42 -0.30 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.76 -0.34 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.18 -0.31 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.66 -0.29 58 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 3.11 -0.27 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.73 -0.24 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.38 -0.22 57 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 2.08 -0.21 57 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.82 -0.18 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.59 -0.17 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.38 -0.16 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.21 -0.14 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.05 -0.13 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.92 -0.11 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.80 -0.11 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.70 -0.09 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.61 -0.08 57 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 28.11 -0.47 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.30 -0.44 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.49 -0.45 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.68 -0.45 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.90 -0.42 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.15 -0.42 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.40 -0.42 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.65 -0.42 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.95 -0.39 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.26 -0.40 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.58 -0.39 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.90 -0.39 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.25 -0.37 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.64 -0.36 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.03 -0.36 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.42 -0.36 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.01 -0.33 58 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 14.24 -0.76 55 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 13.06 -0.28 56 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 11.96 -0.28 56 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 11.18 0.00 57 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 10.29 -0.06 58 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 9.45 -0.06 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.70 -0.05 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.01 -0.04 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.38 -0.03 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.78 -0.06 59 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 6.16 +0.01 59 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.47 -0.13 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.01 -0.13 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.55 -0.13 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.14 -0.11 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.81 -0.10 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.47 -0.10 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.13 -0.10 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.89 -0.07 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.65 -0.07 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.41 -0.07 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.18 -0.06 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.01 -0.05 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.84 -0.06 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 28.98 -0.48 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 28.21 -0.47 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 27.48 -0.47 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 26.75 -0.47 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.02 -0.46 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.30 -0.45 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.64 -0.45 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.97 -0.45 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.30 -0.46 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.64 -0.45 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.02 -0.43 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.43 -0.43 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.84 -0.43 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.24 -0.43 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.65 -0.43 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.10 -0.41 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.81 -0.40 57 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 16.52 -0.40 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.42 -0.37 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 14.32 -0.37 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.27 +0.04 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.39 +0.04 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.59 +0.07 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.79 +0.02 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.06 -0.01 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.37 -0.06 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.75 -0.08 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.92 -0.50 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.44 -0.48 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.87 -0.25 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.43 -0.22 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.00 -0.22 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.57 -0.21 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.15 -0.20 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.83 -0.18 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.51 -0.18 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.19 -0.18 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.87 -0.18 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.63 -0.14 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.40 -0.14 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.18 -0.14 57 0 0 0
TOTAL CALL 230 17,000 +132
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
14AUG26 53.00 P 0.18 0.18 0.18 0.02 -0.02 76 15 15 +15
14AUG26 54.00 P 0.28 0.28 0.28 0.05 -0.03 78 13 13 +13
14AUG26 55.00 P 0.40 0.40 0.40 0.08 -0.05 75 1 6 +1
14AUG26 56.00 P 0.00 0.00 0.00 0.15 -0.07 75 0 25 0
14AUG26 57.00 P 0.36 0.36 0.36 0.26 -0.09 75 50 64 +5
14AUG26 58.00 P 0.00 0.00 0.00 0.42 -0.11 75 0 45 0
14AUG26 59.00 P 0.00 0.00 0.00 0.65 -0.12 75 0 90 0
14AUG26 60.00 P 0.00 0.00 0.00 0.95 -0.14 74 0 30 0
14AUG26 61.00 P 1.75 1.75 1.40 1.34 -0.14 73 328 337 +298
14AUG26 62.00 P 0.00 0.00 0.00 1.83 -0.13 72 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 2.41 -0.12 71 0 1 0
14AUG26 64.00 P 0.00 0.00 0.00 3.07 -0.10 70 0 4 0
14AUG26 65.00 P 0.00 0.00 0.00 3.80 -0.09 67 0 2 0
14AUG26 66.00 P 0.00 0.00 0.00 4.74 +0.21 75 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 5.62 +0.27 75 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 6.54 +0.33 76 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 7.48 +0.37 75 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 8.44 +0.40 74 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 9.42 +0.43 74 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 10.41 +0.46 75 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 11.40 +0.47 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 12.40 +0.49 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 13.40 +0.49 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 14.40 +0.50 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 15.40 +0.50 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 16.40 +0.50 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 17.40 +0.50 0 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 18.40 +0.50 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 19.40 +0.50 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 20.40 +0.50 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 21.40 +0.50 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.07 -0.02 67 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.12 -0.01 68 0 0 0
21AUG26 52.00 P 0.38 0.39 0.38 0.17 -0.02 67 10 10 +10
21AUG26 53.00 P 0.00 0.00 0.00 0.26 -0.02 67 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.37 -0.02 67 0 39 0
21AUG26 55.00 P 0.00 0.00 0.00 0.49 -0.06 66 0 15 0
21AUG26 56.00 P 0.00 0.00 0.00 0.67 -0.07 65 0 30 0
21AUG26 57.00 P 1.04 1.04 1.04 0.90 -0.07 65 12 18 +12
21AUG26 58.00 P 0.00 0.00 0.00 1.18 -0.07 66 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 1.51 -0.08 66 0 10 0
21AUG26 60.00 P 0.00 0.00 0.00 1.90 -0.08 65 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 2.34 -0.08 65 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 2.84 -0.08 65 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 3.40 -0.09 65 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 4.01 -0.09 64 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 4.94 +0.19 70 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 5.51 +0.19 66 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 6.28 +0.23 66 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 7.10 +0.27 67 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 7.94 +0.30 67 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 8.81 +0.33 66 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 9.71 +0.35 66 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 10.63 +0.38 67 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 11.91 +0.75 86 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 12.52 +0.42 67 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 13.88 +0.84 94 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 14.45 +0.45 66 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 15.43 +0.46 66 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 16.90 +0.95 108 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 17.83 +0.90 108 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 18.68 +0.76 102 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 19.40 +0.49 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 20.40 +0.50 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 21.40 +0.50 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 167 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.09 -0.02 71 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.13 -0.03 71 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.18 -0.03 71 0 135 0
28AUG26 49.00 P 0.00 0.00 0.00 0.25 -0.04 71 0 165 0
28AUG26 50.00 P 0.57 0.57 0.39 0.32 -0.06 70 3 106 +1
28AUG26 52.50 P 0.00 0.00 0.00 0.64 -0.07 70 0 93 0
28AUG26 55.00 P 1.66 1.66 1.66 1.18 -0.04 71 9 198 -6
28AUG26 57.50 P 2.15 2.15 2.15 1.98 +0.06 72 6 254 +6
28AUG26 60.00 P 3.64 3.64 3.64 2.97 +0.03 71 30 755 -15
28AUG26 62.50 P 0.00 0.00 0.00 4.19 -0.14 70 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 5.87 +0.01 73 0 61 0
28AUG26 67.50 P 0.00 0.00 0.00 7.51 +0.12 71 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 9.47 +0.19 70 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 11.59 +0.26 70 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.88 +0.02 73 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.15 +0.37 71 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.95 +0.82 92 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.44 +0.91 99 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.43 +0.47 71 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.91 +0.48 72 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.40 +0.49 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.90 +0.50 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.40 +0.50 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.90 +0.50 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.40 +0.50 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 40.90 +0.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 43.40 +0.50 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 45.90 +0.50 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 48.40 +0.50 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 50.90 +0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.01 62 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 0.00 63 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 -0.01 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.03 62 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 -0.02 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 -0.02 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 -0.02 62 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 0.56 -0.04 62 0 0 0
29SEP26 47.00 P 0.72 0.72 0.72 0.70 -0.03 62 2 50 -2
29SEP26 48.00 P 0.00 0.00 0.00 0.82 -0.06 61 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.99 -0.02 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.17 -0.08 61 0 62 0
29SEP26 52.50 P 0.00 0.00 0.00 1.80 -0.06 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.54 -0.12 61 0 107 0
29SEP26 57.50 P 4.30 4.30 4.30 3.56 -0.07 62 1 234 0
29SEP26 60.00 P 5.43 5.43 5.43 4.73 -0.05 62 30 200 +30
29SEP26 62.50 P 0.00 0.00 0.00 6.12 +0.02 63 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.68 +0.09 64 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 9.39 +0.12 65 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 11.25 +0.49 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.24 +0.22 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.33 +0.27 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.51 +0.28 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.21 +0.31 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.48 +0.36 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.80 +0.37 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.17 +0.40 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.57 +0.43 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.00 +0.44 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.45 +0.46 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.92 +0.47 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.40 +0.48 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.90 +0.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.40 +0.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.90 +0.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.40 +0.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.90 +0.50 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.13 -0.01 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.17 0.00 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.22 -0.01 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.28 0.00 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.36 0.00 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.44 0.00 60 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.53 -0.01 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.65 0.00 60 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.76 -0.02 60 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.93 -0.01 60 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.06 -0.01 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.26 -0.04 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.45 -0.06 59 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.66 -0.07 59 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 1.91 -0.07 59 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.64 -0.09 59 0 57 0
29OCT26 55.00 P 4.10 4.10 4.10 3.50 -0.17 59 5 202 +5
29OCT26 57.50 P 0.00 0.00 0.00 4.59 -0.10 59 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 5.82 -0.07 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 7.21 -0.09 60 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 8.91 +0.36 62 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 10.60 +0.14 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.39 +0.20 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.27 +0.60 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.29 +0.71 65 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.36 +0.26 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.95 +0.29 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.77 +0.98 68 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.34 +0.33 60 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 26.62 +0.38 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.93 +0.37 60 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 31.29 +0.41 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.67 +0.41 60 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 36.08 +0.44 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.51 +0.44 60 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 40.96 +0.46 60 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.43 +0.47 60 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 45.91 +0.48 60 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.40 +0.49 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 50.90 +0.50 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.07 -0.03 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.23 -0.04 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.43 -0.03 59 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.65 -0.04 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.82 -0.06 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.11 -0.04 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.37 -0.07 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 2.67 -0.09 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.53 -0.13 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 4.54 -0.08 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 5.65 -0.11 60 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 6.95 -0.09 60 0 30 0
27NOV26 62.50 P 0.00 0.00 0.00 8.36 -0.04 60 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 9.97 +0.04 61 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.63 +0.08 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.36 +0.09 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.24 +0.13 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.16 +0.15 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.21 +0.19 64 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.28 +0.81 65 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.47 +0.92 66 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.93 +0.25 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 0.00 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 0.00 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 -0.01 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 -0.01 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.91 -0.01 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.07 -0.01 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 -0.01 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.41 -0.01 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.63 -0.01 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.86 -0.01 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.08 -0.01 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.37 -0.06 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.66 -0.07 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.95 -0.08 57 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.27 -0.06 57 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.23 -0.03 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.24 -0.06 58 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.42 -0.01 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.74 -0.01 58 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.17 +0.05 59 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.72 +0.07 59 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.39 +0.14 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.12 +0.14 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.95 +0.18 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.86 +0.19 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.84 +0.23 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.91 +0.87 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.00 +0.95 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.20 +1.04 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.41 +1.11 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.69 +1.22 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.05 +0.33 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.31 +0.34 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.64 +0.37 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.98 +0.38 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.34 +0.40 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.73 +0.41 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.14 +0.43 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.56 +0.44 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.01 +0.46 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.05 +0.04 58 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.23 +0.06 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.41 +0.06 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.59 +0.06 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.79 +0.08 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.03 +0.08 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.26 +0.08 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.50 +0.08 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.78 +0.11 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.08 +0.11 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.38 +0.11 58 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.69 +0.11 58 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.98 +0.12 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.32 -0.07 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.69 -0.09 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.06 -0.10 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.11 -0.10 57 0 15 0
30MAR27 55.00 P 7.83 7.94 7.83 7.30 -0.07 58 30 552 +30
30MAR27 57.50 P 0.00 0.00 0.00 8.60 -0.03 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.98 -0.01 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.44 +0.03 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.00 +0.02 59 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.40 +0.28 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.10 +0.30 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.81 +0.30 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.60 +0.34 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.47 +0.34 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.35 +0.34 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.32 +0.38 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.34 +0.38 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.37 +0.38 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.46 +0.41 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.61 +0.41 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.76 +0.41 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.93 +0.41 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.18 +0.43 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 42.44 +0.44 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.71 +0.44 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.00 +0.45 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.34 +0.46 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.68 +0.46 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.73 +0.03 57 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.94 +0.04 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.18 +0.04 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.42 +0.03 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.67 +0.04 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.93 +0.05 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.24 +0.05 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.56 +0.06 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.87 +0.06 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.18 +0.05 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.54 +0.07 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.93 +0.08 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.28 +0.04 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.60 -0.19 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.03 -0.16 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.52 -0.09 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.69 -0.08 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.91 -0.09 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.17 -0.19 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.52 -0.23 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.03 -0.18 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.60 -0.20 57 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.58 +0.23 59 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.28 +0.20 59 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.49 -0.37 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.23 +0.21 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.05 +0.25 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.95 +0.26 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.85 +0.26 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.77 +0.27 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.80 +0.29 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.85 +0.30 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.90 +0.30 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.98 +0.32 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.14 +0.34 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.31 +0.34 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.49 +0.35 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.68 +0.35 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.93 +0.38 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.20 +0.38 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 52.48 +0.38 57 0 0 0
TOTAL PUT 545 10,463 +403
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$ 97.000
28AUG26 57.50 C 0.00 0.00 0.00 39.95 -0.29 139 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.46 -0.26 130 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.94 -0.29 119 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.47 -0.29 111 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.94 -0.29 101 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.45 -0.30 92 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.99 -0.26 86 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.49 -0.26 78 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.91 -0.35 66 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.11 -0.67 27 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 14.61 -0.66 0 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 12.13 -0.65 25 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 9.67 -0.65 25 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 7.30 -0.63 24 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 5.13 -0.59 24 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 3.29 -0.51 24 0 271 0
28AUG26 97.50 C 0.00 0.00 0.00 1.91 -0.36 24 0 486 0
28AUG26 100.00 C 1.29 1.29 1.00 1.01 -0.28 25 4 620 +2
28AUG26 102.50 C 0.00 0.00 0.00 0.46 -0.17 25 0 379 0
28AUG26 105.00 C 0.00 0.00 0.00 0.18 -0.09 24 0 383 0
28AUG26 107.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 180 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.31 -0.47 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.95 -0.35 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.46 -0.28 70 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.94 -0.36 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.47 -0.39 59 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 29.94 -0.42 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.45 -0.41 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.99 -0.39 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.49 -0.46 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.09 -0.31 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.37 -0.58 25 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 14.96 -0.65 25 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 12.63 -0.63 25 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 10.41 -0.61 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 8.36 -0.58 25 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 6.52 -0.54 25 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 4.93 -0.49 25 0 80 0
29SEP26 97.50 C 3.73 3.73 3.73 3.57 -0.40 25 15 299 0
29SEP26 100.00 C 0.00 0.00 0.00 2.57 -0.32 25 0 106 0
29SEP26 102.50 C 0.00 0.00 0.00 1.80 -0.27 26 0 303 0
29SEP26 105.00 C 0.00 0.00 0.00 1.20 -0.21 26 0 293 0
29SEP26 107.50 C 1.09 1.09 1.09 0.77 -0.16 26 10 133 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 -0.12 26 0 97 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 -0.08 25 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 27 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 82 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.56 -0.47 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.94 -0.61 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.47 -0.52 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.94 -0.65 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.45 -0.66 25 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.22 -0.36 37 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.80 -0.29 35 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.34 -0.56 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.73 -0.77 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.44 -0.62 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.24 -0.61 26 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.18 -0.58 26 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.28 -0.55 26 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 7.57 -0.51 26 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.06 -0.46 26 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 4.68 -0.36 25 0 44 0
29OCT26 100.00 C 4.01 4.01 4.01 3.68 -0.33 26 15 43 +10
29OCT26 102.50 C 0.00 0.00 0.00 2.75 -0.35 25 0 45 0
29OCT26 105.00 C 0.00 0.00 0.00 2.13 -0.26 26 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.56 -0.20 26 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 1.12 -0.16 26 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 0.79 -0.12 26 0 76 0
29OCT26 115.00 C 0.00 0.00 0.00 0.54 -0.10 26 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.36 -0.08 26 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.38 -0.47 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.95 -0.48 34 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.53 -0.51 31 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.90 -0.81 26 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.68 -0.58 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.57 -0.56 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.61 -0.52 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.80 -0.48 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.17 -0.44 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.73 -0.38 26 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.50 -0.22 26 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 4.46 -0.33 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.56 -0.26 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.77 -0.24 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.15 -0.19 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.65 -0.14 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.24 -0.11 26 0 15 0
27NOV26 115.00 C 1.33 1.37 1.33 0.89 -0.12 26 30 110 +30
27NOV26 117.50 C 0.00 0.00 0.00 0.66 -0.10 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.49 -0.05 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.35 -0.66 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.95 -0.57 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.56 -0.48 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.94 -0.62 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.47 -0.61 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.95 -0.67 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.92 -0.27 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.51 -0.48 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.14 -0.49 32 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 20.82 -0.46 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.15 -0.88 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.02 -0.69 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.01 -0.68 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.13 -0.69 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.42 -0.67 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.97 -0.77 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.48 -0.61 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.24 -0.56 26 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.30 -0.44 26 0 174 0
30DEC26 102.50 C 0.00 0.00 0.00 4.34 -0.47 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.53 -0.46 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.84 -0.39 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.25 -0.38 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.79 -0.32 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.41 -0.26 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.08 -0.25 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.82 -0.22 26 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.63 -0.17 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.44 -0.65 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.36 -0.29 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.95 -0.27 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.54 -0.27 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.50 -0.36 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.01 -0.45 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.65 -0.45 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.34 -0.44 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.07 -0.46 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 22.08 -0.27 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.99 -0.25 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.57 -0.86 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 15.72 -0.59 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.04 -0.56 26 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 12.46 -0.52 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.97 -0.51 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.66 -0.48 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.52 -0.45 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.46 -0.41 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.50 -0.39 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.61 -0.38 27 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.84 -0.34 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.12 -0.29 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.52 -0.28 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.97 -0.23 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.52 -0.22 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.05 -0.17 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.73 -0.17 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.54 -0.65 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.19 -0.64 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.87 -0.65 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.60 -0.64 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.38 -0.63 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.20 -0.52 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.09 -0.45 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.95 -0.42 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.85 -0.43 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.85 -0.45 26 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 19.09 -0.38 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.86 -0.56 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.78 -0.51 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.36 -0.51 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.01 -0.47 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.77 -0.48 27 0 10 0
29JUN27 97.50 C 10.52 10.52 10.52 10.62 -0.42 27 15 46 +15
29JUN27 100.00 C 0.00 0.00 0.00 9.56 -0.43 27 0 6 0
29JUN27 102.50 C 0.00 0.00 0.00 8.57 -0.37 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.70 -0.37 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.84 -0.37 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.14 -0.32 28 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.44 -0.33 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.85 -0.27 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.39 -0.19 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.82 -0.22 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.48 -0.21 28 0 0 0
TOTAL CALL 89 13,361 +57
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 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 56 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 29 0 645 0
28AUG26 85.00 P 0.06 0.07 0.06 0.01 0.00 24 43 596 -31
28AUG26 87.50 P 0.12 0.12 0.12 0.05 0.00 25 20 238 0
28AUG26 90.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 256 0
28AUG26 92.50 P 0.52 0.52 0.52 0.52 +0.07 25 3 374 -3
28AUG26 95.00 P 1.11 1.11 1.11 1.13 +0.11 24 19 225 +11
28AUG26 97.50 P 1.80 2.00 1.80 2.28 +0.23 24 403 242 -299
28AUG26 100.00 P 0.00 0.00 0.00 3.86 +0.38 24 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 5.84 +0.50 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 8.09 +0.57 24 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 10.51 +0.63 25 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.00 +0.65 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 15.50 +0.65 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.00 +0.64 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.50 +0.63 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.00 +0.65 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.50 +0.63 0 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 0.00 26 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 468 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 0.00 26 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 0.30 +0.02 26 0 596 0
29SEP26 87.50 P 0.00 0.00 0.00 0.59 +0.05 26 0 547 0
29SEP26 90.00 P 0.00 0.00 0.00 1.03 +0.06 26 0 411 0
29SEP26 92.50 P 1.43 1.60 1.43 1.68 +0.11 25 22 155 +18
29SEP26 95.00 P 2.52 2.52 2.52 2.52 +0.10 25 5 48 +5
29SEP26 97.50 P 0.00 0.00 0.00 3.81 +0.24 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.22 +0.21 25 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 6.91 +0.37 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 8.84 +0.45 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.96 +0.53 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.21 +0.57 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.57 +0.60 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.01 +0.63 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.50 +0.63 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.00 +0.59 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.50 +0.62 0 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 0.00 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29OCT26 75.00 P 0.17 0.17 0.17 0.06 0.00 26 20 24 +5
29OCT26 77.50 P 0.20 0.22 0.20 0.12 +0.01 26 20 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.43 +0.03 26 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.73 +0.05 26 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.17 +0.07 26 0 230 0
29OCT26 90.00 P 0.00 0.00 0.00 1.77 +0.10 26 0 177 0
29OCT26 92.50 P 0.00 0.00 0.00 2.56 +0.14 26 0 41 0
29OCT26 95.00 P 3.63 3.63 3.63 3.60 +0.22 26 1 90 0
29OCT26 97.50 P 0.00 0.00 0.00 4.79 +0.22 26 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.12 +0.15 26 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 7.74 +0.38 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.54 +0.43 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.50 +0.47 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.61 +0.52 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.83 +0.55 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.15 +0.58 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.53 +0.48 25 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.00 +0.59 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.50 +0.62 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.52 +0.06 26 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 0.83 +0.08 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.25 +0.10 26 0 53 0
27NOV26 87.50 P 0.00 0.00 0.00 1.77 +0.08 26 0 45 0
27NOV26 90.00 P 0.00 0.00 0.00 2.47 +0.12 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.34 +0.14 26 0 19 0
27NOV26 95.00 P 0.00 0.00 0.00 4.42 +0.19 26 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 5.67 +0.22 26 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 7.26 +0.31 26 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 8.72 +0.42 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.46 +0.44 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.36 +0.49 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.37 +0.52 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.48 +0.56 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.80 +0.43 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.03 +0.43 27 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.34 +0.47 27 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.68 +0.48 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.49 -0.03 26 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.79 -0.02 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.17 0.00 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.64 +0.02 26 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 2.25 +0.06 26 0 87 0
30DEC26 90.00 P 0.00 0.00 0.00 3.02 +0.05 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 3.95 +0.12 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.05 +0.17 25 0 315 0
30DEC26 97.50 P 5.88 5.88 5.88 6.32 +0.20 26 15 30 +15
30DEC26 100.00 P 0.00 0.00 0.00 7.77 +0.24 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.29 +0.16 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.01 +0.22 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.85 +0.29 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.78 +0.31 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.84 +0.36 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.15 +0.41 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.35 +0.42 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.58 +0.41 27 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 25.88 +0.42 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 0.00 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 0.00 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 +0.01 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.59 +0.02 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.85 +0.03 26 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.19 +0.03 26 0 11 0
30MAR27 80.00 P 1.40 1.40 1.40 1.59 +0.05 26 1 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.11 +0.07 26 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.71 +0.07 26 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 3.47 +0.10 26 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.34 +0.13 26 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 5.30 +0.15 25 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.46 +0.18 25 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 7.74 +0.20 25 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.15 +0.22 26 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 10.82 +0.37 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.42 +0.31 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.18 +0.35 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.00 +0.39 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.94 +0.33 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.95 +0.30 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.05 +0.32 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.21 +0.36 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.42 +0.37 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.16 0.00 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.37 0.00 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.53 +0.01 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 0.75 +0.02 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.01 +0.02 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.37 +0.03 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.79 +0.04 28 0 4 0
29JUN27 77.50 P 0.00 0.00 0.00 2.35 +0.05 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.98 +0.07 28 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.67 +0.10 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.49 +0.10 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.39 +0.14 29 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.41 +0.14 29 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 7.53 +0.18 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.76 +0.19 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.09 +0.24 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.52 +0.23 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.04 +0.29 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.68 +0.29 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.36 +0.32 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.19 +0.35 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.05 +0.37 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.02 +0.42 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.04 +0.42 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.11 +0.45 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.28 +0.48 31 0 0 0
TOTAL PUT 572 12,481 -279
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$ 18.620
28AUG26 11.00 C 0.00 0.00 0.00 7.64 -0.29 95 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.14 -0.29 86 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.64 -0.28 78 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.14 -0.29 70 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.64 -0.29 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.14 -0.28 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.64 -0.31 45 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.14 -0.28 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.64 -0.34 0 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.15 -0.31 40 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.67 -0.27 41 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.20 -0.27 40 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.76 -0.26 40 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.36 -0.24 40 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 1.01 -0.22 40 0 102 0
28AUG26 18.50 C 0.00 0.00 0.00 0.70 -0.19 39 0 113 0
28AUG26 19.00 C 0.68 0.68 0.45 0.49 -0.14 40 19 543 -4
28AUG26 19.50 C 0.00 0.00 0.00 0.32 -0.11 40 0 211 0
28AUG26 20.00 C 0.20 0.21 0.20 0.21 -0.09 41 25 312 0
28AUG26 21.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.91 -0.31 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.66 -0.33 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.12 -0.37 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.66 -0.35 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.14 -0.35 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.64 -0.36 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.14 -0.37 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.64 -0.36 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.15 -0.36 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.66 -0.36 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.18 -0.34 27 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.70 -0.34 31 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.25 -0.32 34 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.80 -0.33 34 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.38 -0.18 34 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 -0.24 34 0 114 0
29SEP26 17.50 C 1.60 1.60 1.60 1.63 -0.23 34 5 66 0
29SEP26 18.00 C 0.00 0.00 0.00 1.28 -0.24 33 0 150 0
29SEP26 18.50 C 0.00 0.00 0.00 1.01 -0.18 33 0 171 0
29SEP26 19.00 C 1.01 1.01 1.01 0.79 -0.16 34 5 120 -5
29SEP26 19.50 C 0.00 0.00 0.00 0.61 -0.13 34 0 102 0
29SEP26 20.00 C 0.63 0.63 0.47 0.47 -0.11 35 16 767 +5
29SEP26 21.00 C 0.28 0.28 0.28 0.26 -0.08 35 15 99 -5
29SEP26 22.00 C 0.18 0.18 0.18 0.13 -0.05 35 10 141 +10
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.20 -0.32 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.67 -0.36 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.21 -0.30 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.70 -0.34 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.21 -0.30 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.72 -0.37 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.25 -0.35 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.79 -0.35 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.37 -0.33 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.95 -0.29 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.55 -0.27 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.18 -0.24 33 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.85 -0.22 33 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.50 -0.20 32 0 134 0
29OCT26 18.50 C 0.00 0.00 0.00 1.25 -0.17 32 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 1.02 -0.16 32 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.83 -0.14 33 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.68 -0.12 33 0 118 0
29OCT26 21.00 C 0.00 0.00 0.00 0.44 -0.09 34 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.26 -0.07 34 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.80 -0.29 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.34 -0.34 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.90 -0.32 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.48 -0.28 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.08 -0.27 33 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.71 -0.24 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.36 -0.23 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.03 -0.22 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.69 -0.21 32 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.44 -0.18 32 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 1.22 -0.16 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.03 -0.14 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.86 -0.13 33 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.61 -0.10 34 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 0.40 -0.09 33 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.01 -0.21 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.76 -0.30 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.27 -0.30 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.78 -0.30 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.29 -0.27 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.78 -0.33 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.30 -0.32 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.33 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.36 -0.31 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.90 -0.31 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.46 -0.30 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.03 -0.29 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.68 -0.22 35 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.31 -0.22 35 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.96 -0.17 35 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 -0.16 35 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.33 -0.15 35 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 2.05 -0.13 35 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.80 -0.11 35 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 -0.10 35 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.35 -0.14 35 0 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 -0.15 34 0 70 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.06 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.61 -0.06 35 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.33 -0.02 35 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.39 -0.31 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.89 -0.33 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.41 -0.33 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.94 -0.33 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.48 -0.32 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.03 -0.31 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.60 -0.30 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.17 -0.31 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.76 -0.29 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.36 -0.29 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.99 -0.28 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.68 -0.22 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.35 -0.20 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.19 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.76 -0.17 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.49 -0.18 34 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 -0.17 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 2.02 -0.15 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.81 -0.14 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.66 -0.14 35 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.32 -0.12 35 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 1.05 -0.10 35 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 -0.08 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.64 -0.07 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 -0.06 34 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.04 -0.30 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.58 -0.29 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.12 -0.30 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.64 -0.33 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.21 -0.32 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.80 -0.30 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.39 -0.30 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.01 -0.29 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.63 -0.29 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.28 -0.27 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.94 -0.26 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.52 -0.35 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.22 -0.33 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.94 -0.32 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.76 -0.22 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.51 -0.18 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.28 -0.20 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.07 -0.19 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.87 -0.17 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.52 -0.17 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.23 -0.15 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.99 -0.13 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.80 -0.11 33 0 25 0
29JUN27 25.00 C 0.88 0.88 0.88 0.64 -0.09 33 5 5 +5
29JUN27 26.00 C 0.00 0.00 0.00 0.51 -0.08 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 -0.06 33 0 79 0
TOTAL CALL 100 11,412 +6
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 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 60 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 284 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 172 0
28AUG26 16.50 P 0.07 0.07 0.07 0.06 +0.01 41 10 447 +10
28AUG26 17.00 P 0.11 0.11 0.11 0.12 +0.02 40 2 381 +2
28AUG26 17.50 P 0.15 0.21 0.15 0.22 +0.04 40 7 225 0
28AUG26 18.00 P 0.00 0.00 0.00 0.38 +0.06 41 0 70 0
28AUG26 18.50 P 0.57 0.57 0.56 0.60 +0.10 41 14 269 -4
28AUG26 19.00 P 0.64 0.64 0.64 0.87 +0.12 41 15 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.18 +0.13 40 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.56 +0.19 40 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.43 +0.24 40 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.39 +0.27 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.44 +0.28 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.44 +0.34 73 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.44 +0.34 82 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.44 +0.34 91 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.44 +0.34 99 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.44 +0.34 107 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 35 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 97 0
29SEP26 16.00 P 0.12 0.14 0.12 0.12 +0.01 34 17 193 +7
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.03 35 0 1,435 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 +0.04 35 0 64 0
29SEP26 17.50 P 0.38 0.46 0.38 0.45 +0.05 34 32 81 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 +0.08 35 0 30 0
29SEP26 18.50 P 0.84 0.86 0.84 0.88 +0.10 35 10 88 +9
29SEP26 19.00 P 1.05 1.05 1.05 1.16 +0.12 36 1 133 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.48 +0.15 36 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.78 +0.17 34 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.57 +0.21 35 0 49 0
29SEP26 22.00 P 0.00 0.00 0.00 3.45 +0.24 34 0 50 0
29SEP26 23.00 P 0.00 0.00 0.00 4.46 +0.22 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.44 +0.34 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.44 +0.34 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.44 +0.34 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.44 +0.34 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.44 +0.34 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 33 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 132 0
29OCT26 16.50 P 0.00 0.00 0.00 0.34 +0.04 34 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.46 +0.04 33 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.62 +0.05 33 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.82 +0.07 33 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.09 +0.11 34 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.35 +0.11 34 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 1.67 +0.16 35 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.96 +0.16 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.70 +0.19 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.54 +0.18 33 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.51 +0.27 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.45 +0.31 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.44 +0.34 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.44 +0.34 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.44 +0.28 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.44 +0.28 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.24 +0.02 33 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.46 +0.04 33 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.59 +0.04 33 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.78 +0.06 33 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.99 +0.08 33 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.23 +0.09 33 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.51 +0.11 34 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.83 +0.13 34 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.10 +0.14 33 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 2.83 +0.13 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.72 +0.24 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.58 +0.25 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.49 +0.27 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.45 +0.31 39 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.44 +0.29 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.44 +0.28 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.44 +0.28 49 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 42 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.04 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 +0.04 35 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 +0.05 35 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 +0.07 35 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 +0.10 35 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.11 34 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 +0.09 34 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 +0.14 34 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 1.44 +0.15 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.79 +0.24 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.04 +0.15 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 +0.24 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.06 +0.22 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.81 +0.21 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.65 +0.23 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.54 +0.25 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.48 +0.29 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.44 +0.29 38 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.44 +0.24 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.44 +0.28 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 +0.03 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.04 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.61 +0.05 34 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 +0.07 33 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.91 +0.07 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 +0.09 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.08 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.53 +0.12 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 +0.10 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.12 +0.13 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 +0.09 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.68 +0.21 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.32 +0.17 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.07 +0.18 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.87 +0.22 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.71 +0.22 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.60 +0.26 35 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.51 +0.27 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.46 +0.26 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.44 +0.28 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 0.00 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 +0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 +0.02 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.80 +0.04 33 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 +0.04 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 +0.04 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 +0.09 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 +0.08 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.74 +0.08 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 +0.08 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.25 +0.09 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.51 +0.09 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.81 +0.10 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.13 +0.11 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.83 +0.16 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.56 +0.19 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.34 +0.20 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.15 +0.21 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.99 +0.05 32 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.84 +0.23 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.72 +0.25 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.62 +0.26 31 0 0 0
TOTAL PUT 108 13,974 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 93.050
14AUG26 72.00 C 0.00 0.00 0.00 21.15 -0.77 139 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 20.15 -0.77 133 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 19.15 -0.77 126 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 18.15 -0.77 120 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 17.15 -0.77 113 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 16.15 -0.77 107 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 15.15 -0.78 101 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 14.15 -0.78 95 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 13.16 -0.77 90 0 0 0
14AUG26 81.00 C 12.93 12.93 12.93 12.16 -0.77 84 50 26 -24
14AUG26 82.00 C 0.00 0.00 0.00 11.16 -0.77 78 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 10.17 -0.76 73 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 9.18 -0.76 68 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 8.05 -0.90 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 7.25 -0.72 61 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 6.13 -0.88 42 0 1 0
14AUG26 88.00 C 6.00 6.00 6.00 5.15 -0.93 39 1 12 0
14AUG26 89.00 C 5.85 5.85 5.40 4.23 -0.87 39 2 95 +2
14AUG26 90.00 C 5.50 5.50 5.50 3.56 -0.85 47 1 104 0
14AUG26 91.00 C 4.70 4.70 2.96 2.78 -0.73 45 10 211 0
14AUG26 92.00 C 4.40 4.60 2.20 2.12 -0.68 45 43 458 -4
14AUG26 93.00 C 2.59 4.00 1.56 1.55 -0.65 44 225 597 +26
14AUG26 94.00 C 1.77 3.13 1.08 1.09 -0.56 44 248 241 -33
14AUG26 95.00 C 1.33 2.52 0.75 0.73 -0.54 44 442 472 -3
14AUG26 96.00 C 0.96 1.81 0.50 0.47 -0.47 43 455 360 +23
14AUG26 97.00 C 0.81 1.36 0.48 0.29 -0.37 43 692 329 -7
14AUG26 98.00 C 0.63 1.08 0.23 0.17 -0.28 43 148 368 -18
14AUG26 99.00 C 0.60 0.75 0.35 0.10 -0.20 43 37 519 -7
14AUG26 100.00 C 0.26 0.61 0.12 0.06 -0.13 44 534 1,750 +189
14AUG26 101.00 C 0.28 0.45 0.15 0.03 -0.09 44 10 64 +2
14AUG26 102.00 C 0.22 0.24 0.16 0.02 -0.05 45 37 181 +30
14AUG26 103.00 C 0.19 0.19 0.12 0.01 -0.04 45 112 518 +112
14AUG26 104.00 C 0.07 0.07 0.07 0.01 -0.02 49 4 8 0
14AUG26 105.00 C 0.12 0.12 0.11 0.01 -0.01 53 60 174 +60
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 60 0 162 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 96 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 113.00 C 0.01 0.01 0.01 0.01 0.00 81 30 30 +30
14AUG26 114.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 21.62 -0.34 109 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 20.63 -0.33 104 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 19.48 -0.49 92 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 18.25 -0.72 72 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 17.63 -0.34 91 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 16.60 -0.37 85 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 15.57 -0.41 79 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 14.15 -0.84 46 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 13.16 -0.84 44 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 12.16 -0.86 41 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 11.18 -0.87 40 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 10.22 -0.87 40 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 9.28 -0.86 40 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 8.36 -0.86 40 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 7.43 -0.96 39 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 6.72 -0.75 43 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 5.95 -0.53 44 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 5.10 -0.89 41 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 4.38 -0.88 41 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 3.71 -0.65 41 0 30 0
21AUG26 92.00 C 0.00 0.00 0.00 3.13 -0.61 41 0 93 0
21AUG26 93.00 C 3.13 3.13 2.80 2.59 -0.58 41 8 38 +8
21AUG26 94.00 C 3.66 3.66 2.40 2.13 -0.53 41 78 49 +48
21AUG26 95.00 C 3.41 3.41 1.84 1.74 -0.50 41 85 90 +60
21AUG26 96.00 C 2.90 3.02 2.50 1.38 -0.47 41 58 49 +42
21AUG26 97.00 C 2.35 2.35 1.18 1.09 -0.45 41 31 74 +23
21AUG26 98.00 C 1.88 1.88 0.93 0.85 -0.40 41 45 121 +41
21AUG26 99.00 C 1.43 1.63 0.71 0.65 -0.35 40 159 95 +29
21AUG26 100.00 C 0.97 1.50 0.58 0.49 -0.30 40 175 392 +119
21AUG26 101.00 C 0.90 1.18 0.45 0.37 -0.24 40 45 150 +9
21AUG26 102.00 C 0.97 1.00 0.45 0.27 -0.20 40 64 80 +64
21AUG26 103.00 C 0.70 0.74 0.55 0.20 -0.16 40 66 74 +36
21AUG26 104.00 C 0.59 0.59 0.38 0.14 -0.13 40 4 6 +2
21AUG26 105.00 C 0.36 0.58 0.19 0.10 -0.10 40 880 827 +791
21AUG26 106.00 C 0.43 0.43 0.30 0.07 -0.08 40 34 64 +4
21AUG26 107.00 C 0.27 0.27 0.15 0.05 -0.06 40 8 8 0
21AUG26 108.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
21AUG26 109.00 C 0.25 0.25 0.12 0.03 -0.03 42 8 100 0
21AUG26 110.00 C 0.15 0.20 0.15 0.02 -0.02 42 22 22 +22
21AUG26 111.00 C 0.16 0.16 0.16 0.01 -0.02 40 2 2 +2
21AUG26 112.00 C 0.07 0.07 0.07 0.01 -0.01 42 4 4 +4
21AUG26 113.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
21AUG26 114.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 56.54 -0.41 239 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 55.54 -0.41 233 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 54.54 -0.42 227 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 53.66 -0.30 231 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 52.67 -0.29 226 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 51.54 -0.42 209 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 50.67 -0.29 214 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 49.67 -0.29 208 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 48.68 -0.28 203 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 47.55 -0.42 188 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 46.54 -0.43 182 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 45.54 -0.43 177 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 44.54 -0.43 172 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 43.55 -0.42 168 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.05 -0.43 156 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.69 -0.29 154 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 36.07 -0.41 135 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.72 -0.27 133 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 31.09 -0.40 116 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 28.58 -0.41 106 0 253 0
28AUG26 67.50 C 26.00 26.00 26.00 26.22 -0.28 103 4 652 -4
28AUG26 70.00 C 0.00 0.00 0.00 23.28 -0.72 69 0 1,211 0
28AUG26 72.50 C 21.02 21.02 21.02 21.14 -0.38 81 32 596 0
28AUG26 75.00 C 18.75 18.75 18.75 18.44 -0.60 64 1 579 0
28AUG26 77.50 C 0.00 0.00 0.00 16.16 -0.44 64 0 1,169 0
28AUG26 80.00 C 15.24 16.00 13.49 13.49 -0.72 49 5 2,745 +2
28AUG26 82.50 C 12.30 12.30 11.80 11.02 -0.89 42 52 2,261 0
28AUG26 85.00 C 9.82 9.82 9.82 9.13 -0.69 48 3 3,796 0
28AUG26 87.50 C 9.27 9.27 9.27 7.04 -0.74 45 1 4,175 -1
28AUG26 90.00 C 7.21 7.50 5.25 5.31 -0.66 44 43 4,320 -9
28AUG26 92.50 C 5.20 5.65 4.10 3.85 -0.63 43 8 4,787 0
28AUG26 95.00 C 3.70 4.50 2.68 2.68 -0.57 43 718 3,297 -90
28AUG26 97.50 C 3.00 3.29 1.92 1.83 -0.48 43 351 3,005 +51
28AUG26 100.00 C 1.51 2.40 1.27 1.18 -0.44 43 1,277 3,591 +702
28AUG26 102.50 C 1.15 1.60 0.85 0.73 -0.35 43 647 1,786 +156
28AUG26 105.00 C 0.92 1.23 0.58 0.44 -0.25 43 180 5,128 +12
28AUG26 107.50 C 0.70 0.80 0.38 0.25 -0.18 43 217 1,521 +75
28AUG26 110.00 C 0.45 0.59 0.27 0.14 -0.12 43 435 1,397 +217
28AUG26 112.50 C 0.00 0.00 0.00 0.08 -0.07 43 0 1,095 0
28AUG26 115.00 C 0.27 0.27 0.27 0.04 -0.05 43 10 569 +10
28AUG26 117.50 C 0.20 0.20 0.11 0.02 -0.03 43 11 471 +10
28AUG26 120.00 C 0.15 0.15 0.08 0.01 -0.02 43 32 812 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 56.54 -0.51 135 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 55.80 -0.25 146 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 54.54 -0.42 128 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.66 -0.30 131 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.82 -0.24 135 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.80 -0.27 131 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.67 -0.40 121 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.67 -0.32 117 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.82 -0.26 121 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.84 -0.24 118 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 46.84 -0.25 115 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 45.85 -0.24 112 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 44.54 -0.56 95 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 43.86 -0.24 106 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 41.05 -0.56 86 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 38.87 -0.25 92 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 36.39 -0.25 86 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.93 -0.22 80 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 31.49 -0.17 75 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 29.06 +0.07 71 0 661 0
29SEP26 67.50 C 0.00 0.00 0.00 26.64 +0.14 66 0 503 0
29SEP26 70.00 C 0.00 0.00 0.00 24.20 -0.20 61 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 21.77 -0.39 57 0 2,150 0
29SEP26 75.00 C 0.00 0.00 0.00 19.41 -0.18 53 0 1,279 0
29SEP26 77.50 C 0.00 0.00 0.00 16.64 -0.96 43 0 2,476 0
29SEP26 80.00 C 15.30 15.30 15.30 14.68 -0.76 44 1 6,187 0
29SEP26 82.50 C 0.00 0.00 0.00 12.64 -0.78 43 0 3,911 0
29SEP26 85.00 C 12.45 12.45 10.82 10.89 -0.43 44 254 8,110 -150
29SEP26 87.50 C 10.44 10.64 9.67 9.21 -0.41 44 291 6,863 +40
29SEP26 90.00 C 9.10 9.19 7.70 7.61 -0.61 43 34 9,164 +32
29SEP26 92.50 C 7.90 8.20 7.51 6.37 -0.44 43 31 3,883 +24
29SEP26 95.00 C 6.23 7.01 5.18 5.26 -0.40 43 1,101 10,445 +251
29SEP26 97.50 C 5.77 5.80 4.22 4.29 -0.36 44 387 1,956 +72
29SEP26 100.00 C 3.85 4.76 3.40 3.46 -0.35 44 526 14,712 +202
29SEP26 102.50 C 3.56 3.90 2.77 2.74 -0.34 43 154 6,479 -6
29SEP26 105.00 C 2.95 3.00 2.24 2.15 -0.33 43 157 2,724 +91
29SEP26 107.50 C 2.50 2.50 1.81 1.67 -0.28 43 65 1,707 -14
29SEP26 110.00 C 1.60 2.16 1.45 1.29 -0.23 43 196 7,473 +39
29SEP26 112.50 C 1.50 1.50 1.32 0.98 -0.20 43 37 1,534 +30
29SEP26 115.00 C 1.22 1.24 0.94 0.75 -0.15 43 83 3,436 +34
29SEP26 117.50 C 0.00 0.00 0.00 0.56 -0.13 43 0 5,597 0
29SEP26 120.00 C 0.86 0.86 0.85 0.42 -0.10 43 21 3,300 +21
29SEP26 122.50 C 0.00 0.00 0.00 0.31 -0.08 43 0 1,490 0
29SEP26 125.00 C 0.61 0.61 0.59 0.23 -0.06 43 22 1,580 +11
29SEP26 127.50 C 0.52 0.52 0.52 0.17 -0.05 43 1 543 -1
29SEP26 130.00 C 0.43 0.43 0.43 0.12 -0.04 43 30 2,687 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 407 0
29SEP26 137.50 C 0.21 0.21 0.21 0.05 -0.01 44 5 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 443 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,290 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 57 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 - 54 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 56.87 -0.27 118 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 55.88 -0.17 115 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 54.89 -0.26 112 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 53.90 -0.26 109 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 52.90 -0.28 106 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 51.92 -0.25 104 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.92 -0.15 101 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.93 -0.25 98 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.94 -0.25 96 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.94 -0.25 93 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 46.95 -0.25 91 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 45.95 -0.14 88 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.96 -0.14 86 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.99 -0.23 84 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 41.51 -0.18 79 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 39.07 -0.05 74 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 36.63 -0.01 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 34.22 +0.07 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.81 +0.06 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.40 -0.02 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.04 +0.02 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.68 -0.09 53 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 22.36 +0.14 50 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 20.14 -0.24 48 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 18.01 +0.03 46 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 16.00 -0.29 45 0 623 0
29OCT26 82.50 C 0.00 0.00 0.00 13.71 -0.72 41 0 649 0
29OCT26 85.00 C 13.50 13.50 13.50 12.01 -0.69 41 4 1,195 0
29OCT26 87.50 C 0.00 0.00 0.00 10.41 -0.74 41 0 1,133 0
29OCT26 90.00 C 11.00 11.00 11.00 9.08 -0.51 42 5 2,216 +5
29OCT26 92.50 C 0.00 0.00 0.00 7.80 -0.53 42 0 1,795 0
29OCT26 95.00 C 7.60 7.60 6.62 6.68 -0.40 42 77 3,082 -50
29OCT26 97.50 C 7.26 7.26 5.63 5.73 -0.35 42 308 1,953 +95
29OCT26 100.00 C 6.00 6.20 4.80 4.84 -0.36 42 221 926 +90
29OCT26 102.50 C 5.23 5.23 4.04 4.08 -0.35 42 95 329 -39
29OCT26 105.00 C 0.00 0.00 0.00 3.40 -0.35 42 0 1,169 0
29OCT26 107.50 C 3.49 3.49 2.93 2.81 -0.32 42 63 457 -30
29OCT26 110.00 C 2.90 3.17 2.46 2.32 -0.27 42 84 761 +76
29OCT26 112.50 C 2.76 2.76 2.41 1.90 -0.24 42 51 234 +1
29OCT26 115.00 C 2.11 2.47 1.82 1.55 -0.21 42 198 386 +97
29OCT26 117.50 C 0.00 0.00 0.00 1.26 -0.18 42 0 5 0
29OCT26 120.00 C 1.35 1.35 1.33 1.02 -0.15 42 38 80 +38
29OCT26 122.50 C 1.19 1.19 1.19 0.82 -0.13 42 30 30 +24
29OCT26 125.00 C 1.33 1.33 1.33 0.66 -0.11 42 4 25 +4
29OCT26 127.50 C 0.00 0.00 0.00 0.53 -0.09 42 0 100 0
29OCT26 130.00 C 1.01 1.01 1.01 0.42 -0.08 42 30 30 +20
29OCT26 132.50 C 0.00 0.00 0.00 0.33 -0.07 42 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 104 0
29OCT26 137.50 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
29OCT26 140.00 C 0.46 0.46 0.46 0.16 -0.04 41 100 200 +100
29OCT26 142.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.01 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 41 0 2 0
29OCT26 170.00 C 0.18 0.18 0.18 0.01 - 42 2 2 -
27NOV26 37.00 C 0.00 0.00 0.00 56.99 -0.23 102 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 56.00 -0.23 99 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 55.01 -0.23 97 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 54.02 -0.23 94 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 53.02 -0.22 92 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 52.03 -0.24 89 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 51.04 -0.14 87 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 50.05 -0.13 85 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 49.06 -0.13 83 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 48.08 -0.12 81 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 47.10 -0.22 79 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 46.12 -0.03 77 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 45.14 +0.02 75 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 44.18 -0.04 74 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.75 +0.06 70 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 39.35 -0.08 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.96 +0.32 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 34.56 +0.17 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 32.18 +0.16 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 29.84 +0.09 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.53 +0.13 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.29 +0.08 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.09 +0.34 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.99 +0.02 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.99 +0.20 46 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 17.10 +0.19 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.88 -0.70 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.27 -0.67 42 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.81 -0.61 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.42 -0.55 42 0 1 0
27NOV26 92.50 C 11.20 11.20 11.20 9.23 -0.52 42 1 1,636 0
27NOV26 95.00 C 9.06 9.06 8.27 8.12 -0.41 42 91 720 +61
27NOV26 97.50 C 8.72 8.72 7.03 7.13 -0.35 42 213 620 +93
27NOV26 100.00 C 7.10 7.10 6.16 6.22 -0.36 42 140 784 +75
27NOV26 102.50 C 6.62 6.64 5.47 5.46 -0.31 43 66 306 +36
27NOV26 105.00 C 5.48 5.52 5.41 4.72 -0.34 43 171 246 +30
27NOV26 107.50 C 4.41 4.41 4.41 4.06 -0.35 43 30 205 +30
27NOV26 110.00 C 4.50 4.50 3.65 3.48 -0.32 43 121 468 +91
27NOV26 112.50 C 3.96 4.06 3.22 2.98 -0.28 42 289 338 +278
27NOV26 115.00 C 3.48 3.48 2.77 2.54 -0.25 42 34 70 +32
27NOV26 117.50 C 0.00 0.00 0.00 2.16 -0.23 42 0 442 0
27NOV26 120.00 C 2.53 2.53 2.53 1.83 -0.20 42 19 101 +19
27NOV26 122.50 C 2.26 2.26 2.26 1.55 -0.18 42 116 129 +54
27NOV26 125.00 C 2.03 2.03 2.03 1.31 -0.15 42 16 285 +16
27NOV26 127.50 C 1.76 1.76 1.76 1.10 -0.14 42 1 201 +1
27NOV26 130.00 C 1.71 1.71 1.71 0.93 -0.12 42 100 200 +100
27NOV26 132.50 C 1.39 1.39 1.39 0.78 -0.10 42 100 436 +100
27NOV26 135.00 C 1.20 1.33 1.20 0.65 -0.09 42 111 501 +101
27NOV26 137.50 C 0.00 0.00 0.00 0.54 -0.08 42 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 100 0
27NOV26 152.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
27NOV26 157.50 C 0.55 0.55 0.55 0.12 -0.03 42 100 100 +100
27NOV26 160.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.05 - 42 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 57.15 -0.17 91 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 56.17 -0.16 89 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 55.18 -0.16 87 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 54.19 -0.17 84 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 53.21 -0.16 82 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 52.22 -0.16 80 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 51.25 -0.14 79 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 50.27 +0.09 77 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 49.31 +0.12 75 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 48.34 +0.14 74 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 47.38 +0.06 73 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 46.43 +0.28 71 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 45.46 +0.34 70 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 44.51 +0.29 69 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 42.12 +0.29 65 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 39.74 -0.32 62 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 37.37 +0.26 60 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 35.04 -0.29 57 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 32.73 -0.34 55 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 30.44 +0.42 53 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 28.19 +0.11 50 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 26.02 -0.43 49 0 16,626 0
30DEC26 72.50 C 0.00 0.00 0.00 23.89 -0.02 47 0 1,470 0
30DEC26 75.00 C 23.40 23.40 23.40 21.26 -1.14 42 30 1,013 0
30DEC26 77.50 C 0.00 0.00 0.00 20.05 +0.17 46 0 1,141 0
30DEC26 80.00 C 19.55 20.50 19.55 18.26 +0.38 45 602 7,981 -355
30DEC26 82.50 C 0.00 0.00 0.00 16.54 +0.14 45 0 2,389 0
30DEC26 85.00 C 0.00 0.00 0.00 14.79 -0.44 44 0 8,370 0
30DEC26 87.50 C 13.38 13.38 13.38 13.18 -0.71 43 2 2,648 -2
30DEC26 90.00 C 0.00 0.00 0.00 11.90 -0.60 43 0 17,343 0
30DEC26 92.50 C 0.00 0.00 0.00 10.68 -0.43 43 0 2,284 0
30DEC26 95.00 C 0.00 0.00 0.00 9.57 -0.40 43 0 3,971 0
30DEC26 97.50 C 0.00 0.00 0.00 8.56 -0.38 43 0 1,594 0
30DEC26 100.00 C 8.50 8.50 7.60 7.70 -0.31 43 65 7,168 +12
30DEC26 102.50 C 0.00 0.00 0.00 6.85 -0.32 43 0 962 0
30DEC26 105.00 C 0.00 0.00 0.00 6.08 -0.32 43 0 4,488 0
30DEC26 107.50 C 5.44 5.44 5.44 5.38 -0.34 43 10 962 +10
30DEC26 110.00 C 4.98 4.98 4.89 4.74 -0.34 43 75 4,585 +47
30DEC26 112.50 C 0.00 0.00 0.00 4.17 -0.31 43 0 789 0
30DEC26 115.00 C 4.66 4.74 4.66 3.66 -0.29 43 167 1,120 +167
30DEC26 117.50 C 4.19 4.25 4.19 3.21 -0.26 43 11 2,083 +9
30DEC26 120.00 C 3.62 3.75 3.62 2.81 -0.24 43 16 2,186 -10
30DEC26 122.50 C 0.00 0.00 0.00 2.46 -0.21 43 0 929 0
30DEC26 125.00 C 3.10 3.10 2.71 2.15 -0.19 43 41 981 +31
30DEC26 127.50 C 0.00 0.00 0.00 1.87 -0.18 43 0 911 0
30DEC26 130.00 C 0.00 0.00 0.00 1.63 -0.16 43 0 3,432 0
30DEC26 132.50 C 2.30 2.30 2.30 1.42 -0.14 43 200 2,831 +100
30DEC26 135.00 C 2.00 2.09 1.92 1.23 -0.13 43 180 1,214 +180
30DEC26 137.50 C 1.90 1.90 1.90 1.07 -0.11 43 1 642 0
30DEC26 140.00 C 1.63 1.71 1.58 0.92 -0.11 43 154 1,099 +18
30DEC26 142.50 C 1.50 1.50 1.50 0.80 -0.09 43 20 635 0
30DEC26 145.00 C 0.00 0.00 0.00 0.69 -0.08 43 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.60 -0.07 43 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.52 -0.06 43 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.45 -0.05 43 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.39 -0.04 43 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.33 -0.05 43 0 554 0
30DEC26 160.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 2,117 0
30DEC26 162.50 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.16 - 43 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 57.65 +0.33 76 0 22,017 0
30MAR27 38.00 C 0.00 0.00 0.00 56.68 +0.35 75 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 55.73 +0.36 73 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 54.78 +0.26 72 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 53.84 +0.36 71 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 52.89 +0.29 69 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.94 +0.28 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.99 +0.27 67 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 50.03 +0.21 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 49.11 +0.22 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 48.17 +0.27 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 47.26 +0.29 63 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 46.31 +0.23 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 45.35 +0.24 60 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 43.08 +0.27 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.77 +0.21 56 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 38.48 +0.16 54 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 36.22 +0.32 52 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 34.02 +0.03 50 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 31.90 0.00 49 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 29.84 -0.06 48 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 27.87 -0.10 47 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 25.97 +0.12 46 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 24.16 +0.09 45 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 22.44 +0.11 45 0 2,982 0
30MAR27 80.00 C 0.00 0.00 0.00 20.80 +0.16 45 0 1,980 0
30MAR27 82.50 C 0.00 0.00 0.00 19.25 +0.12 44 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 17.78 +0.13 44 0 14,246 0
30MAR27 87.50 C 0.00 0.00 0.00 16.39 +0.14 44 0 634 0
30MAR27 90.00 C 0.00 0.00 0.00 15.03 +0.17 43 0 5,850 0
30MAR27 92.50 C 0.00 0.00 0.00 13.91 -0.18 43 0 426 0
30MAR27 95.00 C 14.31 14.31 14.31 12.58 -0.50 43 6 2,073 0
30MAR27 97.50 C 0.00 0.00 0.00 11.59 -0.44 43 0 357 0
30MAR27 100.00 C 12.00 12.00 12.00 10.65 -0.41 43 10 1,737 -10
30MAR27 102.50 C 0.00 0.00 0.00 9.80 -0.38 43 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 9.01 -0.37 43 0 657 0
30MAR27 107.50 C 8.93 8.93 8.93 8.25 -0.37 43 1 393 +1
30MAR27 110.00 C 0.00 0.00 0.00 7.54 -0.39 43 0 2,731 0
30MAR27 112.50 C 6.98 6.98 6.98 6.88 -0.41 43 1 2,427 +1
30MAR27 115.00 C 0.00 0.00 0.00 6.27 -0.41 43 0 401 0
30MAR27 117.50 C 0.00 0.00 0.00 5.72 -0.38 43 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 5.21 -0.36 43 0 1,231 0
30MAR27 122.50 C 0.00 0.00 0.00 4.74 -0.34 43 0 419 0
30MAR27 125.00 C 5.00 5.00 5.00 4.31 -0.32 43 1 1,897 +1
30MAR27 127.50 C 0.00 0.00 0.00 3.92 -0.30 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.56 -0.28 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.23 -0.27 42 0 10 0
30MAR27 135.00 C 0.00 0.00 0.00 2.94 -0.24 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 2.66 -0.23 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 2.42 -0.21 42 0 82 0
30MAR27 142.50 C 0.00 0.00 0.00 2.19 -0.20 42 0 0 0
30MAR27 145.00 C 2.90 3.00 2.90 1.99 -0.18 42 12 29 +12
30MAR27 147.50 C 0.00 0.00 0.00 1.80 -0.17 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.63 -0.16 42 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 1.48 -0.15 42 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 1.34 -0.14 42 0 34 0
30MAR27 157.50 C 2.10 2.16 2.06 1.21 -0.13 42 3 91 +2
30MAR27 160.00 C 2.06 2.06 2.06 1.10 -0.12 42 1 38 +1
30MAR27 162.50 C 0.00 0.00 0.00 1.00 -0.11 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.90 -0.10 42 0 26 0
30MAR27 167.50 C 0.00 0.00 0.00 0.82 -0.09 42 0 32 0
30MAR27 170.00 C 0.00 0.00 0.00 0.74 - 42 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 58.30 +0.43 71 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 57.37 +0.38 69 0 0 0
29JUN27 39.00 C 56.74 56.74 56.74 56.43 +0.41 68 40 40 +40
29JUN27 40.00 C 0.00 0.00 0.00 55.51 +0.42 67 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 54.59 +0.42 66 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 53.64 +0.39 65 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 52.74 +0.41 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 51.81 +0.40 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 50.90 +0.35 62 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 49.98 +0.37 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 49.07 +0.34 60 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 48.14 +0.33 59 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 47.20 +0.28 58 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 46.28 +0.23 57 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 43.99 +0.15 54 0 40 0
29JUN27 55.00 C 42.27 42.27 42.27 41.75 +0.07 52 40 113 +40
29JUN27 57.50 C 0.00 0.00 0.00 39.57 -0.05 51 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 37.46 -0.09 49 0 80 0
29JUN27 62.50 C 35.85 35.85 35.85 35.41 -0.12 48 30 32 +30
29JUN27 65.00 C 0.00 0.00 0.00 33.42 -0.10 47 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 31.51 -0.16 47 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 29.68 -0.18 46 0 381 0
29JUN27 72.50 C 28.56 28.56 28.56 27.92 -0.15 46 50 344 +50
29JUN27 75.00 C 0.00 0.00 0.00 26.23 +0.02 45 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 24.63 0.00 45 0 430 0
29JUN27 80.00 C 0.00 0.00 0.00 23.10 -0.70 45 0 1,321 0
29JUN27 82.50 C 22.50 22.80 22.50 21.64 +0.07 44 32 330 +2
29JUN27 85.00 C 0.00 0.00 0.00 20.26 +0.13 44 0 655 0
29JUN27 87.50 C 0.00 0.00 0.00 18.81 -0.49 44 0 376 0
29JUN27 90.00 C 17.70 17.70 17.70 17.70 -0.34 44 1 530 0
29JUN27 92.50 C 0.00 0.00 0.00 16.40 -0.44 43 0 407 0
29JUN27 95.00 C 0.00 0.00 0.00 15.26 -0.47 43 0 348 0
29JUN27 97.50 C 0.00 0.00 0.00 14.25 -0.47 43 0 554 0
29JUN27 100.00 C 0.00 0.00 0.00 13.35 -0.45 43 5 436 +5
29JUN27 102.50 C 0.00 0.00 0.00 12.47 -0.42 43 0 171 0
29JUN27 105.00 C 13.05 13.05 13.05 11.67 -0.41 43 1 757 0
29JUN27 107.50 C 0.00 0.00 0.00 10.86 -0.45 43 0 836 0
29JUN27 110.00 C 11.40 11.40 11.40 10.11 -0.45 43 1 141 +1
29JUN27 112.50 C 0.00 0.00 0.00 9.41 -0.43 43 0 126 0
29JUN27 115.00 C 0.00 0.00 0.00 8.75 -0.41 43 0 4,251 0
29JUN27 117.50 C 0.00 0.00 0.00 8.13 -0.40 43 0 0 0
29JUN27 120.00 C 8.76 8.76 8.76 7.56 -0.38 43 1 3 +1
29JUN27 122.50 C 0.00 0.00 0.00 7.03 -0.36 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 6.53 -0.34 43 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.06 -0.33 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.63 -0.31 43 0 3 0
29JUN27 132.50 C 5.70 5.70 5.70 5.23 -0.29 43 8 8 +8
29JUN27 135.00 C 0.00 0.00 0.00 4.86 -0.27 43 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 4.51 -0.26 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.18 -0.25 43 0 6 0
29JUN27 142.50 C 5.17 5.17 5.17 3.88 -0.24 43 100 100 +100
29JUN27 145.00 C 0.00 0.00 0.00 3.60 -0.23 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.34 -0.22 43 0 7 0
29JUN27 150.00 C 4.00 4.16 3.78 3.10 -0.21 43 10 114 +10
29JUN27 152.50 C 0.00 0.00 0.00 2.88 -0.19 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.67 -0.18 43 0 100 0
29JUN27 157.50 C 0.00 0.00 0.00 2.48 -0.17 43 0 110 0
29JUN27 160.00 C 3.22 3.22 3.22 2.30 -0.16 43 100 343 +100
29JUN27 162.50 C 0.00 0.00 0.00 2.14 -0.15 43 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 1.98 -0.15 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.84 -0.14 43 0 1,504 0
29JUN27 170.00 C 2.80 2.86 2.65 1.71 - 43 8 8 -
TOTAL CALL 17,405 452,049 +5,738
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
14AUG26 84.00 P 0.04 0.04 0.04 0.01 -0.01 47 8 135 -8
14AUG26 85.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 218 0
14AUG26 86.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 141 0
14AUG26 87.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 527 0
14AUG26 88.00 P 0.08 0.17 0.08 0.13 -0.03 44 22 216 +5
14AUG26 89.00 P 0.16 0.27 0.16 0.24 -0.03 44 89 246 +1
14AUG26 90.00 P 0.24 0.40 0.19 0.39 -0.04 43 279 256 +78
14AUG26 91.00 P 0.50 0.66 0.30 0.62 -0.03 42 46 195 +1
14AUG26 92.00 P 0.70 1.01 0.38 0.96 +0.01 42 158 309 +5
14AUG26 93.00 P 0.75 1.48 0.60 1.39 +0.05 42 435 518 +23
14AUG26 94.00 P 1.35 2.00 0.83 1.93 +0.10 41 269 322 -43
14AUG26 95.00 P 1.60 2.60 1.23 2.61 +0.21 42 217 452 +51
14AUG26 96.00 P 2.00 2.68 1.79 3.36 +0.29 42 37 95 +5
14AUG26 97.00 P 2.17 2.18 2.17 4.31 +0.49 48 33 33 +33
14AUG26 98.00 P 2.81 2.81 2.81 5.20 +0.67 49 30 30 +30
14AUG26 99.00 P 0.00 0.00 0.00 6.03 +0.63 43 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 7.16 +0.83 59 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 8.20 +1.01 68 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 9.10 +0.95 66 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 9.95 +0.83 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 10.95 +0.84 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 11.95 +0.85 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 12.95 +0.85 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 13.95 +0.85 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 14.95 +0.43 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 15.95 +0.85 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 16.95 +0.37 0 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 17.95 +0.85 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 18.95 +0.31 0 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 19.95 +0.28 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 20.95 - 0 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
21AUG26 80.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 5 0
21AUG26 82.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 6 0
21AUG26 84.00 P 0.21 0.23 0.21 0.16 -0.01 40 12 35 +12
21AUG26 85.00 P 0.33 0.33 0.33 0.24 -0.01 40 11 61 +11
21AUG26 86.00 P 0.00 0.00 0.00 0.35 0.00 40 0 131 0
21AUG26 87.00 P 0.49 0.56 0.49 0.50 0.00 40 17 93 +13
21AUG26 88.00 P 0.41 0.72 0.41 0.69 +0.01 40 49 54 +21
21AUG26 89.00 P 0.77 0.95 0.58 0.91 +0.01 40 25 116 +17
21AUG26 90.00 P 0.75 1.25 0.75 1.18 +0.02 40 104 123 +81
21AUG26 91.00 P 1.04 1.60 0.89 1.50 +0.01 39 292 177 +142
21AUG26 92.00 P 1.37 1.80 1.14 1.91 +0.04 39 119 107 +103
21AUG26 93.00 P 1.39 2.50 1.39 2.38 +0.10 39 78 72 +71
21AUG26 94.00 P 1.84 2.75 1.84 2.93 +0.16 39 3 2 +2
21AUG26 95.00 P 2.30 3.61 2.25 3.54 +0.21 39 50 104 +44
21AUG26 96.00 P 2.71 2.81 2.71 4.21 +0.27 40 210 240 +210
21AUG26 97.00 P 0.00 0.00 0.00 4.93 +0.31 40 0 0 0
21AUG26 98.00 P 4.45 4.45 3.79 5.65 +0.26 39 90 90 +90
21AUG26 99.00 P 4.44 4.44 4.44 6.58 +0.65 41 30 30 +30
21AUG26 100.00 P 0.00 0.00 0.00 7.39 +0.46 41 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 8.32 +0.47 42 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 9.15 +0.67 40 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 10.09 +0.71 40 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 11.04 +0.74 40 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 12.00 +0.76 40 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 12.98 +0.79 40 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 13.96 +0.81 39 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 14.95 +0.43 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 15.95 +0.83 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 16.95 +0.37 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 17.95 +0.36 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 18.95 +0.31 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 19.95 - 0 0 0 -
21AUG26 114.00 P 0.00 0.00 0.00 20.95 - 0 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 136 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 132 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 66 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 366 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 166 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 457 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 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 0.03 0.03 0.03 0.01 0.00 61 8 5,399 +8
28AUG26 67.50 P 0.04 0.04 0.04 0.01 0.00 55 40 1,694 -20
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 10 3,288 -10
28AUG26 72.50 P 0.07 0.07 0.06 0.01 -0.01 44 42 2,852 0
28AUG26 75.00 P 0.08 0.12 0.08 0.03 -0.01 44 115 4,740 -25
28AUG26 77.50 P 0.10 0.16 0.10 0.07 -0.02 43 40 4,426 -5
28AUG26 80.00 P 0.26 0.30 0.22 0.17 -0.02 43 251 6,764 -32
28AUG26 82.50 P 0.39 0.50 0.35 0.37 -0.03 43 74 3,315 +8
28AUG26 85.00 P 0.67 0.82 0.55 0.72 -0.02 43 544 5,269 +508
28AUG26 87.50 P 1.18 1.35 0.93 1.27 -0.02 43 183 5,960 +135
28AUG26 90.00 P 1.75 2.14 1.40 2.03 +0.04 42 514 6,085 +276
28AUG26 92.50 P 2.20 3.18 2.13 3.04 +0.04 42 761 3,935 +575
28AUG26 95.00 P 3.35 4.48 3.11 4.46 +0.14 42 229 1,781 +61
28AUG26 97.50 P 5.22 5.22 5.22 6.14 +0.30 43 7 89 0
28AUG26 100.00 P 0.00 0.00 0.00 8.06 +0.40 44 0 35 0
28AUG26 102.50 P 8.70 8.70 8.70 10.06 +0.59 43 1 31 0
28AUG26 105.00 P 0.00 0.00 0.00 12.31 +0.46 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 14.61 +0.28 43 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 17.01 +0.27 42 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 19.47 +0.24 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 21.95 +0.32 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 24.45 +0.14 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 26.95 +0.07 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.45 +0.54 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 31.95 +0.41 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.45 +0.02 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.95 +0.01 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.45 +0.01 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.95 +0.02 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.45 +0.08 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.95 +0.11 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.45 +0.10 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.95 +0.01 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.45 +0.38 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.95 +0.01 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.45 +0.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.95 +0.66 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.45 +0.08 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.95 +0.05 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.45 +0.02 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 71.95 +0.05 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.45 +0.10 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 76.95 - 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 0.05 0.05 0.05 0.01 0.00 60 100 669 -10
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 496 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,311 0
29SEP26 57.50 P 0.08 0.08 0.08 0.01 0.00 47 10 1,682 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,622 0
29SEP26 62.50 P 0.13 0.13 0.13 0.03 0.00 45 1 1,968 0
29SEP26 65.00 P 0.22 0.22 0.21 0.05 0.00 43 105 10,150 0
29SEP26 67.50 P 0.27 0.27 0.27 0.10 +0.01 43 6 3,253 +6
29SEP26 70.00 P 0.00 0.00 0.00 0.17 0.00 43 0 32,134 0
29SEP26 72.50 P 0.48 0.52 0.48 0.31 +0.02 43 24 4,391 +20
29SEP26 75.00 P 0.60 0.68 0.60 0.51 +0.03 43 31 14,122 +2
29SEP26 77.50 P 0.89 0.92 0.82 0.81 +0.05 43 81 5,555 -30
29SEP26 80.00 P 1.20 1.35 1.06 1.22 +0.07 43 93 16,046 +58
29SEP26 82.50 P 1.45 1.84 1.45 1.77 +0.11 43 419 9,603 +368
29SEP26 85.00 P 1.98 2.46 1.97 2.46 +0.13 43 169 12,855 +65
29SEP26 87.50 P 2.60 3.26 2.60 3.21 +0.05 43 188 7,610 +90
29SEP26 90.00 P 3.81 4.27 3.32 4.19 +0.13 42 771 6,275 +543
29SEP26 92.50 P 4.40 5.44 4.40 5.37 +0.17 42 471 4,294 +114
29SEP26 95.00 P 5.50 6.81 5.50 6.77 +0.26 43 436 4,780 +159
29SEP26 97.50 P 6.87 8.03 6.66 8.35 +0.29 43 31 2,533 +23
29SEP26 100.00 P 8.45 9.98 8.45 10.07 +0.43 44 167 6,783 +81
29SEP26 102.50 P 10.00 10.00 10.00 11.87 +0.45 44 2 2,444 -2
29SEP26 105.00 P 0.00 0.00 0.00 13.79 +0.37 43 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 15.90 +0.55 44 0 1,029 0
29SEP26 110.00 P 16.70 16.70 16.70 17.90 +0.56 43 1 1,996 +1
29SEP26 112.50 P 0.00 0.00 0.00 20.16 +0.63 44 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 22.39 +0.46 43 0 541 0
29SEP26 117.50 P 0.00 0.00 0.00 24.46 -0.24 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.11 +0.06 43 0 184 0
29SEP26 122.50 P 28.40 29.00 28.40 29.54 -0.06 43 6 11 +6
29SEP26 125.00 P 0.00 0.00 0.00 31.98 +0.16 42 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 34.46 +0.03 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.95 +0.01 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 39.45 +0.01 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.95 +0.02 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 44.45 -0.04 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 46.95 +0.11 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 49.45 +0.10 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.95 +0.01 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 54.45 +0.32 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.95 -0.01 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.45 +0.50 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.95 -0.11 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.45 +0.08 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.95 +0.05 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.45 +0.02 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.95 -0.01 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.45 +0.10 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.95 - 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 61 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 56 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 53 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 50 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 47 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 0.00 43 0 1,341 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 0.00 42 0 261 0
29OCT26 60.00 P 0.00 0.00 0.00 0.06 0.00 42 0 635 0
29OCT26 62.50 P 0.32 0.32 0.32 0.11 +0.01 42 10 637 +10
29OCT26 65.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 674 0
29OCT26 67.50 P 0.00 0.00 0.00 0.30 +0.01 42 0 579 0
29OCT26 70.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 3,447 0
29OCT26 72.50 P 0.95 0.95 0.95 0.73 +0.04 42 6 1,409 -6
29OCT26 75.00 P 1.09 1.26 1.04 1.07 +0.06 42 32 1,505 +21
29OCT26 77.50 P 1.43 1.43 1.43 1.50 +0.08 42 1 2,021 0
29OCT26 80.00 P 1.80 2.13 1.80 2.05 +0.11 42 27 1,999 +2
29OCT26 82.50 P 2.35 2.74 2.35 2.72 +0.12 42 61 916 +6
29OCT26 85.00 P 3.00 3.47 3.00 3.49 +0.10 42 77 1,496 +3
29OCT26 87.50 P 4.22 4.36 3.87 4.36 +0.11 41 63 1,119 -31
29OCT26 90.00 P 5.24 5.44 4.75 5.37 +0.11 41 215 1,385 +105
29OCT26 92.50 P 5.48 6.65 5.48 6.63 +0.20 41 297 1,550 +208
29OCT26 95.00 P 6.65 7.94 6.65 7.94 +0.18 41 204 323 +33
29OCT26 97.50 P 0.00 0.00 0.00 9.56 +0.32 42 0 204 0
29OCT26 100.00 P 0.00 0.00 0.00 11.21 +0.37 42 6 179 0
29OCT26 102.50 P 0.00 0.00 0.00 12.96 +0.51 42 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 14.92 +0.43 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.57 -0.01 41 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.61 +0.07 41 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 20.77 +0.02 41 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.90 -0.03 41 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.11 +0.03 41 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.39 -0.01 40 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.69 -0.03 39 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.01 0.00 37 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.58 +0.15 41 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.02 -0.08 41 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.48 -0.04 42 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 41.95 +0.02 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 44.45 -0.04 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 46.95 +0.03 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 49.45 +0.04 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 51.95 +0.01 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 54.45 +0.22 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 56.95 -0.01 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 59.45 +0.37 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 61.95 -0.11 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 64.45 +0.08 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 66.95 +0.05 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 69.45 +0.02 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 71.95 -0.01 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 74.45 +0.10 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 76.95 - 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 48 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 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.28 +0.01 42 0 10 0
27NOV26 65.00 P 0.00 0.00 0.00 0.44 +0.03 42 0 1 0
27NOV26 67.50 P 0.00 0.00 0.00 0.64 +0.03 42 0 1 0
27NOV26 70.00 P 0.00 0.00 0.00 0.92 +0.04 42 0 178 0
27NOV26 72.50 P 1.43 1.43 1.43 1.29 +0.06 42 1 211 +1
27NOV26 75.00 P 1.61 1.83 1.61 1.75 +0.09 42 111 234 +107
27NOV26 77.50 P 2.29 2.29 2.29 2.29 +0.11 42 30 307 0
27NOV26 80.00 P 2.73 2.98 2.73 2.97 +0.13 43 13 274 +13
27NOV26 82.50 P 3.30 3.68 3.30 3.69 +0.10 42 117 316 +117
27NOV26 85.00 P 3.80 4.51 3.80 4.51 +0.11 42 11 92 +11
27NOV26 87.50 P 5.22 5.31 5.22 5.48 +0.14 42 118 497 +118
27NOV26 90.00 P 5.64 6.59 5.64 6.59 +0.17 42 252 824 +196
27NOV26 92.50 P 6.72 7.77 6.72 7.82 +0.20 42 237 965 +207
27NOV26 95.00 P 7.85 8.87 7.85 9.20 +0.24 42 210 373 +210
27NOV26 97.50 P 9.36 9.36 9.36 10.69 +0.28 42 30 60 +30
27NOV26 100.00 P 0.00 0.00 0.00 12.33 +0.39 42 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 14.06 +0.48 42 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 15.80 +0.45 42 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.79 +0.57 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 19.55 -0.05 42 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.59 -0.04 42 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.70 -0.07 42 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.83 -0.11 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.01 -0.17 42 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.25 -0.22 42 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.51 -0.22 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.80 -0.21 41 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.12 -0.05 39 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 39.48 -0.26 37 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 42.07 -0.04 42 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 44.52 +0.03 42 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 46.98 +0.06 42 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 49.45 +0.04 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 51.95 +0.01 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 54.45 +0.22 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 56.95 -0.01 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 59.45 +0.37 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 61.95 -0.11 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 64.45 +0.08 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 66.95 +0.05 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 69.45 +0.02 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 71.95 -0.01 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 74.45 +0.10 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 76.95 - 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 47 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 42 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15,361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 0.00 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 42 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.01 42 0 1,039 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 +0.02 43 0 3,556 0
30DEC26 62.50 P 0.82 0.82 0.82 0.56 +0.03 43 6 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 +0.05 43 0 5,744 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.05 43 0 2,590 0
30DEC26 70.00 P 1.57 1.57 1.57 1.48 +0.06 43 20 23,782 +20
30DEC26 72.50 P 1.93 1.93 1.93 1.95 +0.10 43 20 2,213 0
30DEC26 75.00 P 2.38 2.38 2.38 2.49 +0.10 43 2 2,654 +2
30DEC26 77.50 P 0.00 0.00 0.00 3.17 +0.13 43 0 4,364 0
30DEC26 80.00 P 3.40 3.86 3.38 3.89 +0.15 43 16 12,442 0
30DEC26 82.50 P 4.05 4.68 4.05 4.70 +0.13 43 182 4,778 +44
30DEC26 85.00 P 5.51 5.55 5.51 5.57 +0.13 42 40 11,624 +40
30DEC26 87.50 P 0.00 0.00 0.00 6.59 +0.15 42 0 1,042 0
30DEC26 90.00 P 7.10 7.74 7.05 7.75 +0.20 42 103 11,388 +2
30DEC26 92.50 P 8.74 8.95 8.74 8.95 +0.18 42 212 1,818 -180
30DEC26 95.00 P 9.26 10.00 9.26 10.37 +0.24 42 135 5,104 -95
30DEC26 97.50 P 10.90 10.90 10.90 11.84 +0.26 42 1 2,214 -1
30DEC26 100.00 P 11.80 12.03 11.80 13.48 +0.36 42 602 4,700 -2
30DEC26 102.50 P 14.26 14.26 14.26 15.17 +0.42 43 1 307 -1
30DEC26 105.00 P 0.00 0.00 0.00 17.01 +0.47 43 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 18.68 +0.45 42 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 20.75 +0.64 43 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 22.46 -0.16 42 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 24.50 -0.16 42 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 26.59 +0.08 42 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 28.73 -0.21 42 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 30.89 -0.23 42 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 33.08 -0.27 42 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 35.31 -0.21 42 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 37.58 -0.30 41 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 39.87 +0.12 41 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 42.19 -0.29 40 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 44.53 -0.28 39 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 47.14 -0.03 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 49.56 +0.01 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.01 +0.04 42 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 54.48 +0.05 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.95 -0.01 0 0 19 0
30DEC26 152.50 P 58.73 58.73 58.73 59.45 +0.37 0 11 11 +11
30DEC26 155.00 P 0.00 0.00 0.00 61.95 -0.11 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.45 +0.08 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.95 +0.05 0 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 69.45 +0.02 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.95 -0.01 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.45 +0.10 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.95 - 0 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22,370 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 0.00 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 0.00 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 0.00 43 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 0.00 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 0.00 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 0.00 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 0.00 43 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 0.00 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 0.00 42 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 0.00 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 0.00 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 0.00 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 +0.01 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 +0.01 42 0 738 0
30MAR27 60.00 P 1.48 1.48 1.48 1.06 +0.03 42 2 5,640 -2
30MAR27 62.50 P 0.00 0.00 0.00 1.38 +0.04 42 0 2,591 0
30MAR27 65.00 P 1.95 2.14 1.95 1.80 +0.04 43 3 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 2.28 +0.06 43 0 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 2.83 +0.06 43 0 12,818 0
30MAR27 72.50 P 0.00 0.00 0.00 3.48 +0.09 43 0 801 0
30MAR27 75.00 P 4.12 4.12 4.12 4.19 +0.09 43 20 3,567 +20
30MAR27 77.50 P 4.80 4.80 4.80 4.98 +0.09 43 20 1,649 0
30MAR27 80.00 P 5.43 5.50 5.43 5.78 +0.10 42 2 3,688 0
30MAR27 82.50 P 0.00 0.00 0.00 6.68 +0.12 42 0 1,041 0
30MAR27 85.00 P 0.00 0.00 0.00 7.68 +0.15 42 0 14,966 0
30MAR27 87.50 P 7.99 7.99 7.99 8.79 +0.17 42 1 2,538 -1
30MAR27 90.00 P 0.00 0.00 0.00 9.97 +0.17 41 0 1,692 0
30MAR27 92.50 P 0.00 0.00 0.00 11.28 +0.22 42 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 12.66 +0.23 42 0 223 0
30MAR27 97.50 P 12.71 13.29 12.71 14.14 +0.25 42 31 85 -30
30MAR27 100.00 P 0.00 0.00 0.00 15.74 +0.43 42 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 17.38 +0.46 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 18.83 +0.14 41 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 20.62 -0.21 41 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 22.46 +0.18 41 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 24.36 -0.20 42 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 26.31 -0.21 42 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 28.29 -0.22 42 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 30.34 -0.22 42 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 32.42 -0.20 42 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 34.52 -0.41 42 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 36.66 -0.42 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.85 -0.40 42 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 41.05 -0.18 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.28 -0.17 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.49 -0.21 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.76 -0.18 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 50.04 -0.22 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.34 -0.23 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.67 -0.21 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.02 -0.24 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 59.67 +0.04 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.10 +0.04 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.54 +0.08 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.99 +0.09 42 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 69.46 +0.03 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.95 -0.01 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.45 +0.10 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.95 - 0 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 0.07 0.00 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 0.00 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 0.00 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 0.00 42 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 0.30 0.00 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 +0.01 43 0 293 0
29JUN27 48.00 P 0.00 0.00 0.00 0.48 +0.02 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.54 +0.02 42 0 51 0
29JUN27 50.00 P 1.14 1.14 1.14 0.63 +0.03 43 4 684 -4
29JUN27 52.50 P 0.00 0.00 0.00 0.84 +0.02 43 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 1.13 +0.03 43 0 885 0
29JUN27 57.50 P 0.00 0.00 0.00 1.45 +0.04 43 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 1.87 +0.05 43 0 2,042 0
29JUN27 62.50 P 0.00 0.00 0.00 2.31 +0.06 43 0 1,220 0
29JUN27 65.00 P 3.04 3.04 3.03 2.87 +0.07 43 4 3,299 0
29JUN27 67.50 P 0.00 0.00 0.00 3.45 +0.09 43 0 2,786 0
29JUN27 70.00 P 0.00 0.00 0.00 4.17 +0.11 43 0 289 0
29JUN27 72.50 P 0.00 0.00 0.00 4.90 +0.11 43 0 889 0
29JUN27 75.00 P 5.25 5.37 5.25 5.75 +0.13 43 5 1,755 0
29JUN27 77.50 P 6.08 6.18 6.08 6.57 +0.09 43 4 1,408 0
29JUN27 80.00 P 6.82 6.84 6.82 7.43 +0.08 42 8 2,096 0
29JUN27 82.50 P 7.70 7.70 7.70 8.46 +0.15 42 4 802 0
29JUN27 85.00 P 9.05 9.05 9.05 9.49 +0.15 42 30 390 0
29JUN27 87.50 P 0.00 0.00 0.00 10.65 +0.19 42 0 380 0
29JUN27 90.00 P 11.29 11.29 11.24 11.84 +0.19 42 7 742 0
29JUN27 92.50 P 0.00 0.00 0.00 13.15 +0.21 42 0 5,043 0
29JUN27 95.00 P 0.00 0.00 0.00 14.54 +0.22 41 0 56 0
29JUN27 97.50 P 0.00 0.00 0.00 16.01 +0.24 41 0 121 0
29JUN27 100.00 P 17.30 17.30 17.30 17.53 +0.23 42 1 436 +1
29JUN27 102.50 P 0.00 0.00 0.00 19.15 +0.38 42 0 384 0
29JUN27 105.00 P 19.54 19.54 19.54 20.84 +0.41 42 1 297 0
29JUN27 107.50 P 21.50 21.50 21.50 22.41 -0.21 41 28 29 +3
29JUN27 110.00 P 0.00 0.00 0.00 24.21 -0.22 41 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 26.05 -0.22 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.93 -0.18 42 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 29.87 -0.18 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.85 -0.19 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.85 -0.19 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.90 -0.18 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.96 -0.39 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.05 -0.21 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.18 -0.39 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.34 -0.42 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.51 -0.44 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.73 -0.41 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 50.94 -0.21 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 53.16 -0.22 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 55.43 -0.21 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.71 -0.20 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.99 -0.21 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 62.31 -0.22 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.65 -0.21 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.03 -0.21 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.72 +0.10 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.15 +0.13 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 74.58 +0.13 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 77.03 - 42 0 0 -
TOTAL PUT 12,299 519,987 +5,189
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$ 10.180
28AUG26 7.50 C 0.00 0.00 0.00 2.69 -0.09 80 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.44 -0.10 72 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.19 -0.09 65 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.94 -0.10 57 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.69 -0.10 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.44 -0.10 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.19 -0.10 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.94 -0.10 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.71 -0.10 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.50 -0.09 32 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.32 -0.08 31 0 25 0
28AUG26 10.50 C 0.11 0.11 0.11 0.11 -0.04 32 3 83 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.69 -0.10 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 -0.10 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.19 -0.10 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 -0.10 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.69 -0.10 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 -0.10 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.20 -0.10 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 -0.10 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.09 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 -0.07 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 -0.06 32 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.03 34 0 502 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 52 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.69 -0.10 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.44 -0.10 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.19 -0.10 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.94 -0.10 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.69 -0.10 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.46 -0.09 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.24 -0.06 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.05 -0.08 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.88 -0.08 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.73 -0.06 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.61 -0.05 33 0 15 0
29OCT26 10.50 C 0.39 0.39 0.39 0.41 -0.04 33 272 287 +272
29OCT26 11.00 C 0.25 0.25 0.25 0.27 -0.03 33 10 10 +10
29OCT26 11.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.44 -0.10 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.19 -0.10 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.95 -0.09 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.72 -0.09 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.50 -0.05 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.32 -0.05 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.14 -0.08 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.99 -0.08 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.86 -0.06 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.73 -0.06 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.53 -0.05 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 -0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.44 -0.10 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 -0.10 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.95 -0.12 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.77 -0.06 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 -0.04 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.41 -0.04 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 -0.02 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.11 -0.06 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 -0.06 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.86 -0.05 34 0 2 0
30DEC26 10.50 C 0.64 0.65 0.64 0.65 -0.04 34 71 2 -69
30DEC26 11.00 C 0.00 0.00 0.00 0.48 -0.04 33 0 25 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.03 34 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 35 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 34 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 36 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 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 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.71 -0.11 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.50 -0.11 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.30 -0.11 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.11 -0.11 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.93 -0.11 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.77 -0.09 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.61 -0.09 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.45 -0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.31 -0.09 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.19 -0.06 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 -0.08 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 -0.05 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.87 -0.09 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.64 -0.12 32 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.45 -0.10 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.26 -0.09 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.10 -0.08 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.94 -0.09 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.80 -0.08 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 -0.07 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.55 -0.11 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.42 -0.07 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.31 -0.06 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.93 -0.05 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 -0.04 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.65 -0.04 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 -0.04 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
TOTAL CALL 356 6,163 +213
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 45 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 106 0
28AUG26 9.75 P 0.18 0.18 0.18 0.20 +0.03 33 115 318 +115
28AUG26 10.00 P 0.28 0.32 0.28 0.32 +0.04 33 11 251 0
28AUG26 10.50 P 0.00 0.00 0.00 0.65 +0.06 32 0 296 0
28AUG26 11.00 P 0.00 0.00 0.00 1.09 +0.09 34 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.57 +0.10 36 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 2.10 +0.13 58 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.59 +0.12 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.09 +0.12 72 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.59 +0.13 81 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.09 +0.12 88 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.59 +0.12 96 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.09 +0.12 102 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.59 +0.12 109 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.09 +0.13 115 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.58 +0.11 115 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 32 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 85 0
29SEP26 9.25 P 0.16 0.16 0.16 0.20 +0.02 33 25 29 +25
29SEP26 9.50 P 0.29 0.29 0.29 0.27 +0.02 32 33 162 +33
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.05 34 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.05 33 0 167 0
29SEP26 10.50 P 0.81 0.81 0.81 0.81 +0.04 33 10 145 +10
29SEP26 11.00 P 0.00 0.00 0.00 1.19 +0.07 33 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.62 +0.08 33 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 +0.13 41 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 +0.13 44 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 +0.12 46 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.61 +0.15 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.09 +0.12 55 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.60 +0.13 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.10 +0.13 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.60 +0.13 71 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.10 +0.12 75 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.58 +0.11 73 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.10 +0.14 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.59 +0.13 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.12 +0.15 95 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.61 +0.13 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.06 +0.11 76 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.56 +0.11 79 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.05 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.05 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.05 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.10 +0.15 119 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 +0.01 33 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 0.00 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29OCT26 9.25 P 0.29 0.29 0.29 0.29 +0.02 32 20 35 +20
29OCT26 9.50 P 0.37 0.37 0.37 0.39 +0.04 33 25 25 +25
29OCT26 9.75 P 0.44 0.50 0.44 0.49 +0.03 32 73 55 +25
29OCT26 10.00 P 0.00 0.00 0.00 0.62 +0.05 33 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.94 +0.07 34 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.28 +0.04 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.68 +0.08 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.18 +0.09 39 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.65 +0.08 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.13 +0.16 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.62 +0.16 47 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.09 +0.10 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.60 +0.13 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.10 +0.13 55 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.60 +0.13 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.10 +0.12 62 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.22 +0.01 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.38 +0.03 33 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.71 +0.04 33 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 1.02 +0.05 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.40 +0.08 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.80 +0.12 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.23 +0.08 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.68 +0.07 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.14 +0.11 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.63 +0.10 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.11 +0.09 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.60 +0.10 46 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.10 +0.13 49 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.60 +0.13 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.10 +0.12 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 +0.03 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.03 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.04 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.05 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 +0.07 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 +0.08 34 0 50 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 +0.07 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.27 +0.10 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 +0.09 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.16 +0.11 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.64 +0.11 39 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.12 +0.10 41 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.62 +0.10 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.10 +0.11 44 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.60 +0.13 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.10 +0.12 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.58 +0.11 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.10 +0.14 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.59 +0.13 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.12 +0.15 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.61 +0.13 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.06 +0.11 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.56 +0.11 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.05 +0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.05 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.05 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.10 +0.15 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.01 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.03 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.05 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 +0.04 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 +0.06 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 +0.06 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 +0.07 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.39 +0.10 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.80 +0.08 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.23 +0.09 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.68 +0.11 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.15 +0.10 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.63 +0.10 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.12 +0.10 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.62 +0.11 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.10 +0.12 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.58 +0.11 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.10 +0.14 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 +0.01 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 +0.01 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 +0.01 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 +0.01 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.96 +0.03 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 +0.04 35 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.22 +0.04 35 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.52 +0.05 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.84 +0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.20 +0.06 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.57 +0.06 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.98 +0.07 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.40 +0.08 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.84 +0.08 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.30 +0.21 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.76 +0.10 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.20 +0.18 39 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.62 +0.11 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.10 +0.12 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.58 +0.11 37 0 0 0
TOTAL PUT 312 4,672 +253
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.660
14AUG26 18.50 C 0.00 0.00 0.00 8.16 -0.98 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 7.91 -1.00 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 7.66 -1.01 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 7.41 -1.01 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 7.16 -1.01 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 6.91 -1.01 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 6.66 -1.01 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 6.16 -0.98 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 5.67 -0.97 106 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 5.17 -0.98 96 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 4.67 -0.97 87 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 4.17 -0.97 77 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 3.67 -0.96 68 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 3.16 -0.97 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 2.67 -0.97 50 3 0 -3
14AUG26 24.50 C 0.00 0.00 0.00 2.19 -0.96 55 0 0 0
14AUG26 25.00 C 1.92 2.10 1.92 1.68 -0.99 39 4 1 0
14AUG26 25.50 C 0.00 0.00 0.00 1.28 -0.92 52 0 30 0
14AUG26 26.00 C 1.30 1.30 0.95 0.92 -0.88 54 2 69 +1
14AUG26 26.50 C 1.04 1.04 0.59 0.58 -0.73 51 50 248 +24
14AUG26 27.00 C 0.75 0.82 0.33 0.34 -0.64 50 259 1,106 +71
14AUG26 27.50 C 0.52 0.60 0.20 0.20 -0.46 52 348 2,802 -25
14AUG26 28.00 C 0.38 0.38 0.10 0.11 -0.34 53 1,233 1,440 +88
14AUG26 28.50 C 0.22 0.22 0.06 0.06 -0.24 55 93 1,725 +3
14AUG26 29.00 C 0.13 0.13 0.05 0.03 -0.16 56 26 456 +21
14AUG26 29.50 C 0.07 0.07 0.07 0.02 -0.11 60 8 338 0
14AUG26 30.00 C 0.05 0.05 0.02 0.01 -0.07 61 198 808 -6
14AUG26 30.50 C 0.02 0.02 0.01 0.01 -0.05 68 160 173 -52
14AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 338 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 -0.02 82 0 185 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 130 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 142 0 32 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 8.20 -0.94 105 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 7.96 -0.95 107 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.71 -0.96 103 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 7.45 -0.97 95 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 7.21 -0.96 96 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 6.96 -0.96 93 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.71 -0.96 89 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.22 -0.97 86 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.70 -0.98 71 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.25 -0.94 81 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 4.68 -1.01 44 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 4.19 -1.02 48 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 3.70 -0.98 47 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 3.23 -0.97 49 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 2.77 -0.96 48 3 3 +3
21AUG26 24.50 C 0.00 0.00 0.00 2.36 -0.92 51 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 1.93 -1.00 48 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 1.59 -0.92 50 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 1.23 -0.83 48 0 0 0
21AUG26 26.50 C 1.56 1.56 1.15 0.99 -0.72 51 120 227 +120
21AUG26 27.00 C 1.26 1.26 0.88 0.76 -0.63 51 113 153 +113
21AUG26 27.50 C 0.96 0.97 0.59 0.59 -0.53 52 171 201 +100
21AUG26 28.00 C 0.74 0.79 0.44 0.44 -0.45 53 71 111 +63
21AUG26 28.50 C 0.55 0.55 0.36 0.33 -0.37 54 24 150 +3
21AUG26 29.00 C 0.37 0.37 0.27 0.25 -0.29 55 17 111 +10
21AUG26 29.50 C 0.33 0.35 0.21 0.19 -0.22 56 27 23 +16
21AUG26 30.00 C 0.17 0.17 0.14 0.14 -0.17 57 571 627 +560
21AUG26 30.50 C 0.20 0.20 0.20 0.11 -0.12 59 30 41 +30
21AUG26 31.00 C 0.00 0.00 0.00 0.08 -0.09 59 0 33 0
21AUG26 31.50 C 0.00 0.00 0.00 0.06 -0.07 60 0 15 0
21AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.04 62 0 41 0
21AUG26 32.50 C 0.00 0.00 0.00 0.04 -0.03 64 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 17.51 -0.92 255 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 17.26 -0.89 249 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.02 -0.90 247 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.77 -0.91 241 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.20 -1.00 189 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.70 -1.00 179 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.25 -0.91 201 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.75 -0.91 191 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.20 -1.01 153 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.75 -0.90 173 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 13.20 -1.01 138 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.70 -1.01 131 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 12.21 -1.00 130 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.77 -0.94 148 0 500 0
28AUG26 15.50 C 0.00 0.00 0.00 11.27 -0.89 140 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 10.76 -0.96 130 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 10.26 -0.91 123 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 9.76 -0.91 116 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 9.28 -0.94 114 0 150 0
28AUG26 18.00 C 0.00 0.00 0.00 8.77 -0.90 105 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.27 -0.90 99 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.77 -0.95 93 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.32 -0.86 96 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.71 -0.97 64 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 5.82 -0.93 77 0 801 0
28AUG26 22.00 C 0.00 0.00 0.00 4.74 -1.04 52 0 1,237 0
28AUG26 23.00 C 0.00 0.00 0.00 3.80 -0.94 50 0 1,452 0
28AUG26 24.00 C 3.00 3.00 2.96 2.96 -0.88 52 2 2,470 -1
28AUG26 25.00 C 0.00 0.00 0.00 2.18 -0.90 51 0 2,020 0
28AUG26 26.00 C 0.00 0.00 0.00 1.47 -0.74 48 0 3,154 0
28AUG26 27.00 C 1.44 1.44 0.96 0.97 -0.66 48 1,796 5,222 +155
28AUG26 28.00 C 1.00 1.00 0.62 0.62 -0.45 49 435 9,927 -18
28AUG26 29.00 C 0.69 0.69 0.39 0.40 -0.34 51 410 6,116 +352
28AUG26 30.00 C 0.41 0.43 0.25 0.25 -0.24 52 1,103 8,397 -75
28AUG26 31.00 C 0.28 0.28 0.16 0.16 -0.16 54 177 3,517 -118
28AUG26 32.00 C 0.15 0.15 0.11 0.10 -0.11 55 50 4,781 -6
28AUG26 33.00 C 0.11 0.13 0.08 0.07 -0.07 58 219 2,873 -73
28AUG26 34.00 C 0.07 0.07 0.07 0.04 -0.05 58 40 1,886 +38
28AUG26 35.00 C 0.06 0.07 0.04 0.03 -0.03 61 125 2,539 -23
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 2,074 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 2,432 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 1,350 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,982 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 275 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.51 -0.92 143 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 17.26 -0.91 139 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.02 -0.90 139 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.77 -0.91 135 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.27 -0.93 128 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.75 -0.95 115 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.28 -0.89 118 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.78 -0.90 113 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.26 -0.95 101 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.79 -0.86 104 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.29 -0.92 98 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.77 -0.94 89 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.27 -0.98 84 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.80 -0.91 86 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 11.28 -0.88 77 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.81 -0.91 78 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.30 -0.92 72 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.81 -0.93 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.32 -0.94 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.85 -0.90 66 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 8.34 -0.85 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.88 -0.89 61 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 7.37 -0.92 56 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.89 -0.84 54 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.97 -0.80 52 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 5.03 -0.89 48 0 657 0
29SEP26 23.00 C 0.00 0.00 0.00 4.10 -0.89 43 0 1,426 0
29SEP26 24.00 C 3.50 3.50 3.50 3.34 -0.80 43 9 9,725 0
29SEP26 25.00 C 0.00 0.00 0.00 2.66 -0.80 43 0 13,554 0
29SEP26 26.00 C 2.53 2.53 2.10 2.07 -0.77 43 2,116 4,939 -395
29SEP26 27.00 C 2.02 2.02 1.62 1.62 -0.60 44 538 11,074 +277
29SEP26 28.00 C 1.60 1.60 1.28 1.23 -0.50 44 381 11,250 +235
29SEP26 29.00 C 1.20 1.24 0.95 0.96 -0.39 46 227 7,495 +27
29SEP26 30.00 C 0.95 0.95 0.73 0.73 -0.34 46 193 11,539 -21
29SEP26 31.00 C 0.74 0.75 0.55 0.55 -0.30 47 440 3,127 -151
29SEP26 32.00 C 0.58 0.58 0.44 0.44 -0.22 49 213 2,930 +42
29SEP26 33.00 C 0.45 0.45 0.41 0.33 -0.18 49 29 4,706 0
29SEP26 34.00 C 0.31 0.31 0.31 0.26 -0.14 50 1 2,391 +1
29SEP26 35.00 C 0.25 0.25 0.21 0.20 -0.11 51 218 6,499 -115
29SEP26 36.00 C 0.21 0.21 0.21 0.16 -0.09 52 2 16,132 0
29SEP26 37.00 C 0.18 0.18 0.14 0.12 -0.08 52 77 10,144 +30
29SEP26 38.00 C 0.14 0.14 0.14 0.10 -0.06 54 2 6,409 0
29SEP26 39.00 C 0.11 0.11 0.10 0.08 -0.05 55 24 16,048 +22
29SEP26 40.00 C 0.10 0.10 0.10 0.06 -0.04 55 15 17,557 +15
29SEP26 41.00 C 0.07 0.07 0.07 0.05 -0.03 56 10 5,557 -10
29SEP26 42.00 C 0.07 0.07 0.07 0.04 -0.03 57 5 1,595 +5
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 1,808 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,352 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7,620 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 375 0
29OCT26 9.25 C 0.00 0.00 0.00 17.55 -0.97 117 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.31 -0.86 116 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.06 -0.86 113 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.82 -0.86 112 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.32 -0.88 107 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.83 -0.87 103 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.34 -0.84 99 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.84 -0.84 94 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.34 -0.87 90 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.85 -0.83 86 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.35 -0.86 82 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.85 -0.86 78 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.37 -0.88 76 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.88 -0.83 73 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.39 -0.84 70 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.90 -0.84 68 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.42 -0.83 66 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.94 -0.83 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.45 -0.83 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.97 -0.83 59 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.49 -0.83 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.00 -0.84 54 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.54 -0.83 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.13 -0.78 54 0 128 0
29OCT26 21.00 C 0.00 0.00 0.00 6.17 -0.80 48 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.31 -0.78 46 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 4.41 -0.84 42 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 3.70 -0.78 42 0 1,138 0
29OCT26 25.00 C 0.00 0.00 0.00 3.06 -0.73 42 0 1,368 0
29OCT26 26.00 C 2.95 2.95 2.95 2.46 -0.73 41 1 898 0
29OCT26 27.00 C 2.06 2.06 2.03 2.05 -0.55 43 32 4,200 0
29OCT26 28.00 C 2.07 2.07 1.65 1.68 -0.52 43 116 3,238 +90
29OCT26 29.00 C 1.49 1.49 1.34 1.34 -0.47 43 33 1,697 -20
29OCT26 30.00 C 1.25 1.25 1.10 1.10 -0.38 44 37 1,147 -7
29OCT26 31.00 C 1.16 1.16 0.95 0.88 -0.35 45 49 1,333 +1
29OCT26 32.00 C 0.00 0.00 0.00 0.70 -0.30 45 0 425 0
29OCT26 33.00 C 0.00 0.00 0.00 0.56 -0.26 46 0 794 0
29OCT26 34.00 C 0.00 0.00 0.00 0.44 -0.25 46 0 639 0
29OCT26 35.00 C 0.45 0.45 0.41 0.35 -0.22 46 45 2,203 +30
29OCT26 36.00 C 0.33 0.33 0.33 0.28 -0.20 47 75 1,150 -64
29OCT26 37.00 C 0.00 0.00 0.00 0.22 -0.18 47 0 3,714 0
29OCT26 38.00 C 0.00 0.00 0.00 0.18 -0.16 47 0 883 0
29OCT26 39.00 C 0.23 0.23 0.23 0.14 -0.15 48 20 277 +20
29OCT26 40.00 C 0.00 0.00 0.00 0.12 -0.13 49 0 261 0
29OCT26 41.00 C 0.00 0.00 0.00 0.10 -0.11 49 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.08 -0.10 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.10 49 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.09 50 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.08 50 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.08 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.07 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.67 -0.85 116 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.42 -0.77 113 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.18 -0.76 111 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.93 -0.75 108 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.43 -0.77 103 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.94 -0.77 99 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.45 -0.75 95 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.96 -0.76 91 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.47 -0.76 88 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.98 -0.76 84 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.49 -0.75 81 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.01 -0.76 79 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.52 -0.77 75 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.04 -0.77 73 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.56 -0.76 70 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.08 -0.76 68 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.60 -0.76 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.12 -0.76 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.66 -0.74 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.17 -0.76 59 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.71 -0.76 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.24 -0.82 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.78 -0.82 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.34 -0.80 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.47 -0.78 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.66 -0.77 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.80 -0.82 44 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.08 -0.80 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.45 -0.76 43 0 60 0
27NOV26 26.00 C 0.00 0.00 0.00 2.91 -0.71 43 0 35 0
27NOV26 27.00 C 2.61 2.70 2.57 2.45 -0.62 43 200 951 +98
27NOV26 28.00 C 2.15 2.15 2.13 2.06 -0.55 43 17 731 +2
27NOV26 29.00 C 0.00 0.00 0.00 1.74 -0.47 44 0 375 0
27NOV26 30.00 C 1.51 1.51 1.51 1.46 -0.43 44 3 304 0
27NOV26 31.00 C 1.33 1.33 1.24 1.23 -0.36 45 40 182 +10
27NOV26 32.00 C 1.15 1.15 1.04 1.04 -0.31 45 142 204 +141
27NOV26 33.00 C 0.99 0.99 0.89 0.87 -0.29 46 680 726 +604
27NOV26 34.00 C 0.78 0.78 0.76 0.72 -0.27 46 78 136 +44
27NOV26 35.00 C 0.67 0.67 0.65 0.61 -0.24 47 128 481 +88
27NOV26 36.00 C 0.57 0.58 0.55 0.51 -0.21 47 147 3,058 +9
27NOV26 37.00 C 0.49 0.49 0.48 0.43 -0.19 47 180 1,890 +180
27NOV26 38.00 C 0.43 0.43 0.43 0.36 -0.17 48 161 191 +160
27NOV26 39.00 C 0.00 0.00 0.00 0.30 -0.15 48 0 130 0
27NOV26 40.00 C 0.35 0.35 0.33 0.26 -0.13 49 89 543 +89
27NOV26 41.00 C 0.00 0.00 0.00 0.22 -0.12 49 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.18 -0.11 49 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.16 -0.10 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.08 50 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.08 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.10 -0.07 51 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 -0.06 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 -0.05 52 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.72 -0.84 104 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.48 -0.83 103 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.23 -0.85 100 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.99 -0.83 98 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.50 -0.83 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.01 -0.83 91 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.52 -0.83 87 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.04 -0.83 84 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.55 -0.83 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.07 -0.83 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.59 -0.83 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.11 -0.83 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.63 -0.83 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.16 -0.82 69 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 11.68 -0.82 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.20 -0.83 64 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.74 -0.81 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.26 -0.82 60 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.81 -0.80 58 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 9.33 -0.85 56 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.88 -0.80 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.43 -0.81 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 -0.79 52 0 30 0
30DEC26 20.00 C 8.00 8.00 8.00 7.61 -0.76 52 1 206 +1
30DEC26 21.00 C 0.00 0.00 0.00 6.73 -0.81 49 0 197 0
30DEC26 22.00 C 0.00 0.00 0.00 6.00 -0.68 48 0 927 0
30DEC26 23.00 C 0.00 0.00 0.00 5.27 -0.77 47 0 1,047 0
30DEC26 24.00 C 0.00 0.00 0.00 4.43 -0.78 43 0 3,334 0
30DEC26 25.00 C 3.92 3.92 3.83 3.84 -0.69 43 36 3,634 -1
30DEC26 26.00 C 3.68 3.76 3.27 3.31 -0.66 43 133 1,978 +102
30DEC26 27.00 C 2.99 2.99 2.82 2.81 -0.63 42 35 1,641 +33
30DEC26 28.00 C 2.50 2.50 2.48 2.41 -0.54 43 1,523 7,667 +1,498
30DEC26 29.00 C 2.32 2.32 2.20 2.09 -0.49 43 20 12,664 -10
30DEC26 30.00 C 2.08 2.08 1.80 1.79 -0.41 43 69 7,827 +4
30DEC26 31.00 C 1.64 1.64 1.63 1.55 -0.39 44 33 1,848 -3
30DEC26 32.00 C 1.55 1.55 1.38 1.35 -0.34 45 198 4,774 +91
30DEC26 33.00 C 1.24 1.24 1.24 1.16 -0.32 45 10 8,973 0
30DEC26 34.00 C 0.00 0.00 0.00 1.00 -0.28 45 0 1,409 0
30DEC26 35.00 C 0.99 0.99 0.92 0.86 -0.27 46 107 4,917 +107
30DEC26 36.00 C 0.90 0.90 0.82 0.74 -0.24 46 8 8,659 +4
30DEC26 37.00 C 0.00 0.00 0.00 0.64 -0.22 46 0 8,489 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 -0.20 47 0 6,094 0
30DEC26 39.00 C 0.57 0.57 0.57 0.48 -0.19 47 2 9,927 0
30DEC26 40.00 C 0.53 0.53 0.48 0.42 -0.18 48 265 2,439 +181
30DEC26 41.00 C 0.46 0.46 0.44 0.37 -0.17 48 35 3,030 +5
30DEC26 42.00 C 0.41 0.41 0.41 0.32 -0.16 48 5 2,322 0
30DEC26 43.00 C 0.38 0.38 0.36 0.28 -0.15 49 15 1,284 +5
30DEC26 44.00 C 0.00 0.00 0.00 0.25 -0.14 49 0 719 0
30DEC26 45.00 C 0.30 0.30 0.30 0.22 -0.13 50 400 4,819 +400
30DEC26 46.00 C 0.27 0.27 0.26 0.19 -0.12 50 20 1,036 +20
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.11 50 0 454 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.11 50 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 -0.10 51 0 379 0
30DEC26 50.00 C 0.20 0.20 0.20 0.12 -0.10 51 10 10,857 +5
30DEC26 52.50 C 0.17 0.17 0.17 0.10 -0.07 53 10 2,507 -1
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.06 54 300 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.06 54 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 1,400 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.05 56 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.05 56 0 241 0
30DEC26 67.50 C 0.08 0.08 0.08 0.02 -0.05 56 130 564 +100
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.05 54 5 7,280 +5
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 659 0
30MAR27 9.25 C 0.00 0.00 0.00 17.84 -0.83 86 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.60 -0.82 85 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.37 -0.81 84 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.13 -0.81 82 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.65 -0.83 79 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.18 -0.82 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.70 -0.83 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.23 -0.82 72 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.76 -0.81 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.29 -0.82 68 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.82 -0.82 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.35 -0.82 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.89 -0.80 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.46 -0.79 61 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.96 -0.82 58 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.51 -0.82 57 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.06 -0.80 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.62 -0.79 54 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 10.18 -0.79 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.75 -0.80 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.33 -0.78 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.91 -0.77 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.52 -0.75 49 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.12 -0.74 49 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 7.36 -0.71 47 0 264 0
30MAR27 22.00 C 6.65 6.65 6.65 6.50 -0.82 44 5 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 5.98 -0.63 46 0 1,203 0
30MAR27 24.00 C 5.60 5.60 5.25 5.35 -0.66 45 31 779 +30
30MAR27 25.00 C 0.00 0.00 0.00 4.65 -0.67 43 0 3,115 0
30MAR27 26.00 C 0.00 0.00 0.00 4.13 -0.70 42 0 7,989 0
30MAR27 27.00 C 3.83 3.83 3.69 3.68 -0.72 42 311 3,582 +121
30MAR27 28.00 C 3.41 3.44 3.31 3.24 -0.60 42 325 4,928 -103
30MAR27 29.00 C 0.00 0.00 0.00 2.91 -0.52 43 0 708 0
30MAR27 30.00 C 0.00 0.00 0.00 2.59 -0.48 43 0 1,926 0
30MAR27 31.00 C 2.50 2.50 2.40 2.30 -0.45 43 66 1,275 -48
30MAR27 32.00 C 0.00 0.00 0.00 2.06 -0.38 43 0 5,170 0
30MAR27 33.00 C 0.00 0.00 0.00 1.83 -0.39 43 0 9,402 0
30MAR27 34.00 C 0.00 0.00 0.00 1.62 -0.38 43 0 6,892 0
30MAR27 35.00 C 1.67 1.67 1.50 1.43 -0.37 43 7 4,232 +5
30MAR27 36.00 C 0.00 0.00 0.00 1.27 -0.37 44 0 354 0
30MAR27 37.00 C 0.00 0.00 0.00 1.12 -0.35 44 0 309 0
30MAR27 38.00 C 0.00 0.00 0.00 1.00 -0.33 44 0 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 0.88 -0.32 44 0 549 0
30MAR27 40.00 C 1.00 1.00 1.00 0.78 -0.31 44 5 6,016 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 -0.30 44 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.62 -0.28 44 0 321 0
30MAR27 43.00 C 0.00 0.00 0.00 0.55 -0.27 44 0 504 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 -0.26 44 0 588 0
30MAR27 45.00 C 0.61 0.61 0.61 0.43 -0.25 44 5 2,418 0
30MAR27 46.00 C 0.00 0.00 0.00 0.39 -0.23 45 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 -0.23 45 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 -0.21 45 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 -0.20 45 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 -0.19 45 0 2,319 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 -0.18 45 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 -0.15 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.15 46 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.13 47 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.12 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.10 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.09 48 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.09 48 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.08 48 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.08 47 0 80 0
30MAR27 77.50 C 0.12 0.12 0.12 0.01 -0.08 46 6 133 +6
29JUN27 9.25 C 0.00 0.00 0.00 17.95 -0.83 76 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.72 -0.87 75 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.48 -0.83 73 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.25 -0.87 73 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.78 -0.87 70 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.32 -0.82 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.85 -0.87 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.39 -0.82 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.93 -0.86 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.47 -0.81 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.02 -0.81 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.56 -0.83 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.12 -0.80 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.68 -0.81 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.12 -0.91 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.69 -0.95 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.38 -0.79 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.96 -0.78 51 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.55 -0.77 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.14 -0.81 50 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 9.75 -0.75 49 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.35 -0.79 48 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 8.96 -0.79 47 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.60 -0.78 47 0 56 0
29JUN27 21.00 C 7.40 7.40 7.40 7.87 -0.77 46 1 44 -1
29JUN27 22.00 C 0.00 0.00 0.00 7.25 -0.63 46 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.56 -0.65 44 0 118 0
29JUN27 24.00 C 6.42 6.42 6.42 5.88 -0.72 43 1 277 0
29JUN27 25.00 C 0.00 0.00 0.00 5.34 -0.67 43 0 598 0
29JUN27 26.00 C 0.00 0.00 0.00 4.83 -0.53 42 0 1,199 0
29JUN27 27.00 C 0.00 0.00 0.00 4.40 -0.63 42 2 687 +2
29JUN27 28.00 C 4.30 4.30 4.15 3.99 -0.58 42 6 4,851 +2
29JUN27 29.00 C 0.00 0.00 0.00 3.62 -0.58 42 0 1,139 0
29JUN27 30.00 C 3.28 3.30 3.28 3.30 -0.53 43 18 1,108 +18
29JUN27 31.00 C 0.00 0.00 0.00 3.00 -0.48 43 0 372 0
29JUN27 32.00 C 0.00 0.00 0.00 2.73 -0.46 43 0 364 0
29JUN27 33.00 C 0.00 0.00 0.00 2.47 -0.45 43 0 790 0
29JUN27 34.00 C 0.00 0.00 0.00 2.22 -0.45 43 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.01 -0.47 43 0 213 0
29JUN27 36.00 C 0.00 0.00 0.00 1.81 -0.46 43 0 44 0
29JUN27 37.00 C 0.00 0.00 0.00 1.63 -0.45 42 0 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.47 -0.44 42 0 426 0
29JUN27 39.00 C 1.53 1.53 1.51 1.32 -0.43 42 37 414 -7
29JUN27 40.00 C 0.00 0.00 0.00 1.19 -0.42 42 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 1.07 -0.41 42 0 111 0
29JUN27 42.00 C 0.00 0.00 0.00 0.97 -0.40 42 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.87 -0.39 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 0.78 -0.38 42 0 35 0
29JUN27 45.00 C 0.00 0.00 0.00 0.71 -0.37 42 0 30 0
29JUN27 46.00 C 1.01 1.01 1.01 0.63 -0.37 42 100 103 +20
29JUN27 47.00 C 0.00 0.00 0.00 0.57 -0.35 42 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.51 -0.34 42 0 101 0
29JUN27 49.00 C 0.76 0.76 0.76 0.46 -0.33 42 100 130 +100
29JUN27 50.00 C 0.00 0.00 0.00 0.42 -0.32 42 0 143 0
29JUN27 52.50 C 0.00 0.00 0.00 0.32 -0.30 42 0 0 0
29JUN27 55.00 C 0.52 0.52 0.52 0.25 -0.27 42 20 30 +20
29JUN27 57.50 C 0.00 0.00 0.00 0.19 -0.25 42 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.15 -0.23 42 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 0.12 -0.21 42 0 168 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 -0.19 42 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 -0.18 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 -0.16 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.05 -0.14 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 -0.13 43 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 -0.13 43 0 210 0
TOTAL CALL 19,077 621,330 +5,519
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 142 0 18 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 0.00 126 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 106 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 86 0 2 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
14AUG26 24.50 P 0.02 0.02 0.02 0.02 0.00 53 26 71 +19
14AUG26 25.00 P 0.05 0.05 0.04 0.05 +0.01 52 41 313 +24
14AUG26 25.50 P 0.07 0.11 0.07 0.11 +0.04 51 52 285 -22
14AUG26 26.00 P 0.11 0.21 0.11 0.22 +0.10 50 477 758 +350
14AUG26 26.50 P 0.29 0.41 0.22 0.39 +0.19 48 223 290 +67
14AUG26 27.00 P 0.34 0.67 0.34 0.67 +0.35 49 170 1,531 +4
14AUG26 27.50 P 0.59 1.02 0.59 1.07 +0.57 56 90 3,233 +5
14AUG26 28.00 P 1.14 1.14 1.05 1.43 +0.65 51 32 1,110 +1
14AUG26 28.50 P 0.00 0.00 0.00 1.88 +0.74 51 0 611 0
14AUG26 29.00 P 0.00 0.00 0.00 2.36 +0.83 54 0 374 0
14AUG26 29.50 P 2.60 2.64 2.60 2.89 +0.92 74 2 96 +2
14AUG26 30.00 P 0.00 0.00 0.00 3.34 +0.89 0 0 4 0
14AUG26 30.50 P 0.00 0.00 0.00 3.88 +0.96 88 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 4.34 +0.93 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 4.84 +0.94 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 5.41 +1.02 125 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 5.89 +1.01 125 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 6.41 +1.03 141 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 6.89 +1.01 140 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 7.36 +0.98 129 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 7.89 +1.01 155 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 8.40 +1.02 167 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 8.88 +1.00 162 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 9.39 +1.01 175 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 9.87 +0.99 169 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 10.40 +1.02 193 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 10.90 +1.02 199 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 11.36 +0.98 178 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 11.86 +0.98 184 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 12.38 +1.00 206 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 21.50 P 0.02 0.02 0.02 0.01 0.00 58 10 10 +10
21AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
21AUG26 22.50 P 0.04 0.04 0.04 0.02 -0.01 52 60 60 +55
21AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.06 0.00 50 0 7 0
21AUG26 24.00 P 0.10 0.13 0.10 0.10 +0.01 50 28 29 +28
21AUG26 24.50 P 0.12 0.19 0.12 0.17 +0.04 50 14 24 +13
21AUG26 25.00 P 0.20 0.27 0.20 0.27 +0.07 50 30 33 +30
21AUG26 25.50 P 0.29 0.42 0.29 0.42 +0.14 51 45 62 +45
21AUG26 26.00 P 0.42 0.58 0.37 0.58 +0.19 50 185 148 +65
21AUG26 26.50 P 0.70 0.82 0.70 0.81 +0.27 51 159 161 +104
21AUG26 27.00 P 0.88 1.06 0.83 1.08 +0.37 51 144 592 +64
21AUG26 27.50 P 0.00 0.00 0.00 1.40 +0.47 52 0 420 0
21AUG26 28.00 P 1.30 1.30 1.30 1.79 +0.58 54 60 150 +60
21AUG26 28.50 P 0.00 0.00 0.00 2.19 +0.67 56 0 0 0
21AUG26 29.00 P 1.99 1.99 1.95 2.64 +0.77 60 60 60 +60
21AUG26 29.50 P 0.00 0.00 0.00 3.09 +0.84 63 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 3.57 +0.98 68 0 14 0
21AUG26 30.50 P 0.00 0.00 0.00 3.93 +0.84 58 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 4.40 +0.91 59 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.88 +0.94 59 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 5.41 +0.96 70 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.89 +0.96 70 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 6.41 +1.02 79 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.89 +0.99 79 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 7.36 +0.97 74 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.89 +0.96 87 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 8.40 +0.98 93 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 8.88 +0.97 92 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 9.39 +0.98 99 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 9.87 +0.96 96 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 10.40 +1.02 109 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 10.90 - 112 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 0.00 177 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 769 0
28AUG26 19.50 P 0.02 0.02 0.02 0.01 0.00 62 10 813 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,624 0
28AUG26 21.00 P 0.03 0.03 0.03 0.02 0.00 54 1 2,525 0
28AUG26 22.00 P 0.05 0.06 0.05 0.05 0.00 52 20 2,813 +12
28AUG26 23.00 P 0.10 0.11 0.09 0.12 +0.03 52 252 5,070 +159
28AUG26 24.00 P 0.17 0.23 0.17 0.23 +0.05 49 108 7,080 +7
28AUG26 25.00 P 0.30 0.45 0.30 0.44 +0.11 48 482 4,194 -120
28AUG26 26.00 P 0.62 0.77 0.55 0.77 +0.21 47 284 7,130 +44
28AUG26 27.00 P 1.02 1.30 0.99 1.26 +0.36 47 2,314 3,661 -899
28AUG26 28.00 P 1.45 1.92 1.45 1.92 +0.53 48 1,379 4,562 -254
28AUG26 29.00 P 2.24 2.70 2.24 2.70 +0.68 50 40 3,099 -34
28AUG26 30.00 P 0.00 0.00 0.00 3.57 +0.77 53 0 6,699 0
28AUG26 31.00 P 4.20 4.20 4.20 4.47 +0.81 54 2 4,820 -2
28AUG26 32.00 P 0.00 0.00 0.00 5.41 +0.96 55 0 1,305 0
28AUG26 33.00 P 0.00 0.00 0.00 6.41 +0.95 62 0 1,176 0
28AUG26 34.00 P 7.32 7.32 7.32 7.36 +0.97 58 2 589 -2
28AUG26 35.00 P 0.00 0.00 0.00 8.40 +0.98 73 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 9.39 +0.98 77 0 8 -1
28AUG26 37.00 P 0.00 0.00 0.00 10.40 +1.02 85 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.36 +0.98 80 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.38 +1.00 91 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.34 +0.96 0 0 0 -623
28AUG26 41.00 P 0.00 0.00 0.00 14.34 +0.96 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.34 +0.96 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.34 +0.96 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.34 +0.96 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.34 +0.96 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.34 +0.96 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.34 +0.96 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.34 +0.96 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.34 +0.96 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.34 +0.96 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.84 +0.96 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 28.34 +0.96 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.84 +0.95 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 33.34 +0.95 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.84 +0.96 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 38.34 +0.96 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.84 +0.96 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 43.34 +0.96 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.84 +0.96 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 48.34 +0.96 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 50.84 +0.96 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 13.50 P 0.01 0.01 0.01 0.01 0.00 74 100 100 +100
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 17.00 P 0.04 0.04 0.04 0.01 0.00 51 1 309 -1
29SEP26 17.50 P 0.04 0.04 0.04 0.01 0.00 48 100 235 +100
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 666 0
29SEP26 18.50 P 0.05 0.07 0.05 0.02 +0.01 46 4 557 0
29SEP26 19.00 P 0.08 0.08 0.08 0.03 +0.01 46 1 948 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 2,657 0
29SEP26 20.00 P 0.10 0.11 0.10 0.06 +0.02 45 105 13,271 +3
29SEP26 21.00 P 0.16 0.16 0.16 0.12 +0.03 44 80 1,855 -60
29SEP26 22.00 P 0.22 0.24 0.22 0.22 +0.05 44 145 3,626 +50
29SEP26 23.00 P 0.33 0.41 0.33 0.39 +0.10 44 354 6,900 +285
29SEP26 24.00 P 0.51 0.62 0.50 0.62 +0.15 44 352 5,546 +332
29SEP26 25.00 P 0.71 0.94 0.71 0.93 +0.22 44 2,321 15,298 +998
29SEP26 26.00 P 1.01 1.30 1.01 1.35 +0.32 44 98 7,558 -7
29SEP26 27.00 P 1.51 1.85 1.51 1.86 +0.42 44 377 12,008 +218
29SEP26 28.00 P 2.04 2.21 2.04 2.49 +0.51 45 90 7,960 +30
29SEP26 29.00 P 3.12 3.12 3.12 3.21 +0.60 46 5 6,542 -5
29SEP26 30.00 P 3.81 3.81 3.81 4.04 +0.72 48 1 10,546 0
29SEP26 31.00 P 4.32 4.76 4.32 4.82 +0.73 48 91 6,869 +61
29SEP26 32.00 P 5.64 5.64 5.64 5.64 +0.74 47 1 2,852 0
29SEP26 33.00 P 0.00 0.00 0.00 6.68 +0.92 53 0 4,306 0
29SEP26 34.00 P 7.22 7.47 7.22 7.47 +0.80 48 7 1,900 0
29SEP26 35.00 P 0.00 0.00 0.00 8.65 +1.08 62 0 3,306 0
29SEP26 36.00 P 9.22 9.22 9.22 9.45 +0.93 54 27 13,289 -27
29SEP26 37.00 P 0.00 0.00 0.00 10.40 +0.94 54 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 11.37 +0.90 54 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.38 +0.95 58 0 3,408 0
29SEP26 40.00 P 0.00 0.00 0.00 13.35 +0.94 56 0 11,942 0
29SEP26 41.00 P 0.00 0.00 0.00 14.34 +0.94 0 0 4,445 0
29SEP26 42.00 P 0.00 0.00 0.00 15.34 +0.94 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.34 +0.94 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.34 +0.90 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.34 +0.91 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.34 +0.90 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.34 +0.90 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.34 +0.90 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.34 +0.90 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.34 +0.91 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.84 +0.90 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.34 +0.95 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.84 +0.90 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.34 +0.91 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.84 +0.88 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.34 +0.89 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.84 +0.94 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.34 +0.95 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.84 +0.88 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.34 +0.95 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.84 +0.89 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.34 +0.89 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.84 +0.89 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.34 +0.96 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 12.50 P 0.02 0.02 0.02 0.01 0.00 65 12 12 +12
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.50 P 0.03 0.03 0.03 0.01 0.00 58 6 6 +6
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 363 0
29OCT26 17.00 P 0.08 0.08 0.08 0.02 +0.01 44 3 393 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 545 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 +0.03 42 0 634 0
29OCT26 20.00 P 0.21 0.21 0.21 0.14 +0.04 42 30 822 +10
29OCT26 21.00 P 0.27 0.31 0.27 0.24 +0.06 42 36 1,679 0
29OCT26 22.00 P 0.44 0.45 0.44 0.40 +0.10 42 201 1,843 +101
29OCT26 23.00 P 0.64 0.64 0.64 0.63 +0.14 43 15 6,559 0
29OCT26 24.00 P 0.00 0.00 0.00 0.91 +0.18 42 0 2,215 0
29OCT26 25.00 P 1.09 1.26 1.09 1.25 +0.23 42 99 3,138 +19
29OCT26 26.00 P 1.48 1.69 1.48 1.70 +0.32 42 93 5,194 -20
29OCT26 27.00 P 1.84 2.13 1.84 2.22 +0.39 42 167 4,377 +92
29OCT26 28.00 P 2.43 2.74 2.43 2.83 +0.49 43 285 3,425 +120
29OCT26 29.00 P 3.12 3.35 3.12 3.53 +0.58 44 90 2,848 +30
29OCT26 30.00 P 0.00 0.00 0.00 4.28 +0.59 44 0 175 0
29OCT26 31.00 P 0.00 0.00 0.00 4.91 +0.47 41 0 378 0
29OCT26 32.00 P 0.00 0.00 0.00 5.74 +0.56 41 0 597 0
29OCT26 33.00 P 0.00 0.00 0.00 6.68 +0.60 43 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 7.60 +0.68 45 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.65 +0.84 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.45 +0.74 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.40 +0.77 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.37 +0.80 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.38 +0.86 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.36 +0.87 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.35 +0.89 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.34 +0.89 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.34 +0.90 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.34 +0.90 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.34 +0.91 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.34 +0.89 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.34 +0.90 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.34 +0.90 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.34 +0.90 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.34 +0.91 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.84 +0.90 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.34 +0.92 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.84 +0.86 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.34 +0.86 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.84 +0.88 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.34 +0.89 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.84 +0.90 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.34 +0.90 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.84 +0.88 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.34 +0.90 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.84 +0.89 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 34 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
27NOV26 18.00 P 0.19 0.19 0.19 0.11 +0.03 44 10 10 +10
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.05 45 0 2 0
27NOV26 19.00 P 0.24 0.24 0.24 0.18 +0.05 44 2 107 +2
27NOV26 19.50 P 0.00 0.00 0.00 0.24 +0.07 44 0 200 0
27NOV26 20.00 P 0.36 0.36 0.36 0.30 +0.08 44 1 402 +1
27NOV26 21.00 P 0.47 0.49 0.47 0.45 +0.10 44 131 652 +101
27NOV26 22.00 P 0.66 0.66 0.66 0.66 +0.14 44 20 352 +20
27NOV26 23.00 P 0.83 0.90 0.82 0.90 +0.15 43 1,767 1,930 +1,680
27NOV26 24.00 P 1.10 1.22 1.08 1.22 +0.21 43 339 803 +251
27NOV26 25.00 P 1.44 1.59 1.42 1.59 +0.26 43 572 1,114 +479
27NOV26 26.00 P 1.94 2.05 1.92 2.03 +0.32 42 623 863 +375
27NOV26 27.00 P 2.43 2.48 2.43 2.57 +0.39 43 40 1,286 +40
27NOV26 28.00 P 2.79 3.14 2.79 3.18 +0.48 43 120 841 +90
27NOV26 29.00 P 0.00 0.00 0.00 3.83 +0.51 43 0 229 0
27NOV26 30.00 P 0.00 0.00 0.00 4.58 +0.58 44 0 35 0
27NOV26 31.00 P 0.00 0.00 0.00 5.32 +0.60 44 0 26 0
27NOV26 32.00 P 0.00 0.00 0.00 5.99 +0.49 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.88 +0.67 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.68 +0.57 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.65 +0.70 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.52 +0.69 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.43 +0.70 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.37 +0.73 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.46 +0.82 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.42 +0.84 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.39 +0.91 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.37 +0.87 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.36 +0.92 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.35 +0.89 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.34 +0.89 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.34 +0.89 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.34 +0.89 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.34 +0.89 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.34 +0.89 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.34 +0.88 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.84 +0.89 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.34 +0.89 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.84 +0.86 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.34 +0.86 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.84 +0.88 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.34 +0.88 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.84 +0.88 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.34 +0.89 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.84 +0.88 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.34 +0.89 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.84 +0.88 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.03 48 0 410 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.04 48 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.05 47 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.06 47 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.07 47 0 610 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.08 47 0 710 0
30DEC26 19.00 P 0.37 0.37 0.37 0.37 +0.10 47 4 1,356 +4
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.10 46 0 1,547 0
30DEC26 20.00 P 0.50 0.50 0.50 0.49 +0.09 45 1 2,437 +1
30DEC26 21.00 P 0.65 0.65 0.65 0.67 +0.11 44 4 2,423 +2
30DEC26 22.00 P 0.82 0.87 0.82 0.90 +0.14 44 41 1,849 +32
30DEC26 23.00 P 1.00 1.00 1.00 1.17 +0.20 43 1 17,406 +1
30DEC26 24.00 P 1.39 1.46 1.39 1.49 +0.23 43 117 7,547 +107
30DEC26 25.00 P 1.65 1.82 1.65 1.86 +0.27 42 2,095 13,782 +2,042
30DEC26 26.00 P 2.28 2.28 2.28 2.32 +0.33 42 15 3,631 0
30DEC26 27.00 P 2.58 2.65 2.58 2.84 +0.38 42 3 3,626 +3
30DEC26 28.00 P 3.11 3.38 3.11 3.44 +0.45 42 61 6,330 +15
30DEC26 29.00 P 0.00 0.00 0.00 4.15 +0.57 43 0 9,222 0
30DEC26 30.00 P 0.00 0.00 0.00 4.83 +0.58 43 0 10,062 0
30DEC26 31.00 P 0.00 0.00 0.00 5.60 +0.60 44 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 6.23 +0.53 42 0 7,830 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.31 42 0 6,601 0
30DEC26 34.00 P 0.00 0.00 0.00 7.88 +0.57 42 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 8.74 +0.59 42 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.52 +0.53 38 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.56 +0.68 42 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.49 +0.71 42 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 12.46 +0.78 43 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.42 +0.82 44 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 14.46 +0.93 48 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.43 +0.93 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.40 +0.96 48 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.38 +0.92 49 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.36 +0.91 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.35 +0.90 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.34 +0.89 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.34 +0.89 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.34 +0.89 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.34 +0.88 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.84 +0.89 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.34 +0.89 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.84 +0.86 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.34 +0.86 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.84 +0.88 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.34 +0.88 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.84 +0.88 0 0 0 0
30DEC26 70.00 P 43.13 43.13 43.13 43.34 +0.89 0 101 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.84 +0.88 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.34 +0.89 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.84 +0.88 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.34 +0.89 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.07 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.06 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.08 46 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.09 46 0 7,064 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.09 45 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 -0.08 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.07 45 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 -0.07 45 0 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.08 45 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 -0.06 45 0 4,604 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 -0.05 45 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.68 -0.04 45 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.78 -0.03 45 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 -0.03 44 0 3,209 0
30MAR27 21.00 P 1.08 1.08 1.08 1.09 -0.03 43 3 4,908 0
30MAR27 22.00 P 1.36 1.36 1.36 1.37 +0.02 43 32 897 +32
30MAR27 23.00 P 1.66 1.66 1.66 1.69 +0.05 42 34 4,553 +34
30MAR27 24.00 P 1.97 1.97 1.97 2.06 +0.12 42 100 2,272 0
30MAR27 25.00 P 2.39 2.39 2.39 2.47 +0.17 42 95 3,125 +95
30MAR27 26.00 P 2.68 2.86 2.68 2.94 +0.27 41 34 8,361 +4
30MAR27 27.00 P 3.32 3.32 3.32 3.47 +0.37 41 2 7,995 -2
30MAR27 28.00 P 0.00 0.00 0.00 4.06 +0.44 41 0 5,460 0
30MAR27 29.00 P 0.00 0.00 0.00 4.69 +0.47 41 0 1,043 0
30MAR27 30.00 P 5.30 5.30 5.30 5.39 +0.52 42 1 3,759 -1
30MAR27 31.00 P 0.00 0.00 0.00 6.11 +0.59 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.74 +0.50 41 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 7.53 +0.52 41 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 8.32 +0.53 41 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.15 +0.56 41 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.99 +0.65 41 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.85 +0.53 41 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.72 +0.61 41 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.61 +0.62 40 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.52 +0.64 40 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 14.49 +0.64 41 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.43 +0.67 41 0 165 0
30MAR27 43.00 P 0.00 0.00 0.00 16.40 +0.72 41 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.44 +0.83 44 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.41 +0.85 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.38 +0.87 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.36 +0.87 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.35 +0.90 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.34 +0.88 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.34 +0.88 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.84 +0.89 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.34 +0.89 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.84 +0.86 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.34 +0.86 0 0 0 0
30MAR27 62.50 P 35.36 35.36 35.36 35.84 +0.88 0 1 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.34 +0.88 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.84 +0.88 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.34 +0.89 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.84 +0.88 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.34 +0.89 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.84 +0.88 0 0 0 0
29JUN27 9.25 P 0.10 0.10 0.10 0.01 0.00 44 34 34 +34
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 46 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 0.00 47 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 46 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN27 13.00 P 0.27 0.27 0.27 0.13 +0.01 45 10 10 +10
29JUN27 13.50 P 0.28 0.28 0.28 0.16 +0.01 45 15 45 +15
29JUN27 14.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 +0.04 45 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 +0.05 45 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.07 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.10 45 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 +0.13 45 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.58 +0.15 45 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.66 +0.15 44 0 580 0
29JUN27 18.00 P 0.00 0.00 0.00 0.77 +0.17 44 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.88 +0.19 44 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.99 +0.19 44 0 462 0
29JUN27 19.50 P 0.00 0.00 0.00 1.12 +0.21 44 0 485 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 +0.23 44 0 434 0
29JUN27 21.00 P 1.48 1.49 1.48 1.51 +0.20 43 106 2,596 +6
29JUN27 22.00 P 1.79 1.79 1.79 1.81 +0.19 43 5 322 0
29JUN27 23.00 P 0.00 0.00 0.00 2.16 +0.21 42 0 434 0
29JUN27 24.00 P 2.52 2.52 2.52 2.56 +0.27 42 3 658 0
29JUN27 25.00 P 0.00 0.00 0.00 3.01 +0.31 42 0 511 0
29JUN27 26.00 P 0.00 0.00 0.00 3.50 +0.35 41 0 3,214 0
29JUN27 27.00 P 0.00 0.00 0.00 4.03 +0.38 41 0 726 0
29JUN27 28.00 P 4.43 4.43 4.43 4.61 +0.43 41 1 4,205 0
29JUN27 29.00 P 0.00 0.00 0.00 5.22 +0.47 41 0 678 0
29JUN27 30.00 P 5.84 5.84 5.84 5.89 +0.49 41 85 528 +85
29JUN27 31.00 P 0.00 0.00 0.00 6.61 +0.55 42 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 7.36 +0.61 42 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 8.11 +0.59 42 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 8.77 +0.44 41 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.56 +0.51 41 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.38 +0.48 41 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.21 +0.49 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.06 +0.56 41 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.92 +0.59 41 0 150 0
29JUN27 40.00 P 14.00 14.00 14.00 13.91 +0.67 43 1 1 +1
29JUN27 41.00 P 0.00 0.00 0.00 14.82 +0.75 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.72 +0.71 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.63 +0.74 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.55 +0.73 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.48 +0.76 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.42 +0.78 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.39 +0.80 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.36 +0.83 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.34 +0.85 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.34 +0.66 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.84 +0.89 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.34 +0.89 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.84 +0.86 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.34 +0.86 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.84 +0.88 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.34 +0.88 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.84 +0.88 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.34 +0.76 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.84 +0.88 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.34 +0.89 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.84 +0.88 0 0 0 0
TOTAL PUT 18,729 533,119 +7,287
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$ 328.000
14AUG26 247.50 C 0.00 0.00 0.00 81.08 +3.18 166 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 78.68 +3.13 166 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 76.30 +3.06 166 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 73.93 +3.25 166 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 70.51 +2.09 0 0 0 0
14AUG26 260.00 C 0.00 0.00 0.00 68.19 +2.01 113 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 65.84 +1.86 122 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 63.43 +1.39 123 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 62.40 +3.37 166 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 60.17 +3.20 167 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 57.96 +3.01 166 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 55.79 +2.82 166 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 53.65 +2.63 166 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 51.55 +2.44 166 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 49.48 +2.25 166 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 47.46 +2.06 166 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 45.47 +1.86 166 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 43.52 +1.66 166 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 41.29 +1.14 162 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 39.17 +0.69 160 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 37.63 +0.77 163 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 35.75 +0.47 162 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 31.81 -0.45 157 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 29.65 +0.70 167 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 25.96 -0.59 160 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 23.13 -1.09 160 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 20.80 -1.28 162 0 39 0
14AUG26 330.00 C 17.24 20.78 17.24 18.59 -1.78 164 17 15 0
14AUG26 335.00 C 20.00 20.00 20.00 16.51 -1.70 165 3 3 +3
14AUG26 340.00 C 16.00 18.80 15.00 14.65 -1.79 166 12 10 0
14AUG26 345.00 C 0.00 0.00 0.00 13.11 -1.60 168 0 0 0
14AUG26 350.00 C 15.00 15.00 12.20 11.58 -1.55 169 62 64 +41
14AUG26 355.00 C 11.67 11.67 11.67 10.16 -1.53 169 8 8 +8
14AUG26 360.00 C 9.70 9.70 9.70 8.82 -1.57 169 2 2 +1
14AUG26 365.00 C 0.00 0.00 0.00 7.63 -1.57 169 0 0 0
14AUG26 370.00 C 9.21 9.21 7.00 6.58 -1.32 169 47 58 +18
14AUG26 375.00 C 7.52 7.52 7.52 5.49 -1.48 166 7 7 +7
14AUG26 380.00 C 5.20 5.20 5.20 4.84 -1.30 168 100 100 +100
14AUG26 385.00 C 0.00 0.00 0.00 4.01 -1.38 166 0 15 0
14AUG26 390.00 C 0.00 0.00 0.00 3.41 -1.32 166 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 2.89 -1.25 166 0 0 0
14AUG26 400.00 C 4.75 4.75 3.80 2.44 -1.17 166 65 65 +50
14AUG26 405.00 C 4.17 4.17 4.17 2.05 -1.10 166 11 11 +11
14AUG26 410.00 C 3.92 3.92 3.92 1.73 -1.01 167 11 11 +11
14AUG26 415.00 C 0.00 0.00 0.00 1.45 -0.93 167 0 0 0
14AUG26 420.00 C 3.36 3.36 3.02 1.21 -0.85 167 30 15 0
14AUG26 425.00 C 3.01 3.01 2.73 1.01 -0.77 167 30 15 -30
21AUG26 247.50 C 0.00 0.00 0.00 83.93 +2.29 136 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 81.81 +1.10 136 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 79.70 +1.03 137 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 77.68 +1.44 138 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 75.65 +0.92 138 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 73.97 +1.07 141 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 70.94 +0.54 133 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 70.02 +0.82 142 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 68.07 +1.01 142 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 66.19 +0.87 142 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 64.42 +1.50 143 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 62.50 +1.30 142 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 60.58 +0.38 142 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 58.82 -0.20 142 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 57.32 +0.64 143 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 56.66 +0.80 150 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 55.00 +0.67 150 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 53.37 +0.54 150 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 51.77 +0.41 150 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 50.21 +0.30 150 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 48.67 +0.17 150 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 47.17 +0.05 150 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 44.27 +1.16 150 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 40.25 -0.57 144 0 0 0
21AUG26 315.00 C 39.00 39.00 39.00 37.78 -0.76 145 4 4 +4
21AUG26 320.00 C 0.00 0.00 0.00 35.42 -1.16 145 0 0 0
21AUG26 325.00 C 39.00 39.00 39.00 33.14 -1.42 146 8 9 +8
21AUG26 330.00 C 34.86 34.86 34.86 31.08 -1.56 147 15 15 +15
21AUG26 335.00 C 32.88 32.88 32.88 29.18 -1.54 148 15 15 +15
21AUG26 340.00 C 31.05 31.05 27.50 27.33 -1.68 149 20 21 +20
21AUG26 345.00 C 29.51 29.51 29.51 25.58 -2.05 150 15 15 +15
21AUG26 350.00 C 30.00 30.52 24.50 23.84 -2.24 150 413 215 +209
21AUG26 355.00 C 0.00 0.00 0.00 22.73 -1.68 153 0 0 0
21AUG26 360.00 C 23.00 23.00 23.00 20.85 -1.98 152 2 2 +2
21AUG26 365.00 C 0.00 0.00 0.00 19.53 -1.81 152 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 18.08 -1.86 152 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 16.73 -1.88 152 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 15.46 -1.91 152 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 14.28 -1.92 152 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 13.18 -1.92 152 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 12.15 -1.92 152 0 15 0
21AUG26 400.00 C 19.00 19.00 19.00 11.19 -1.91 152 10 6 +5
21AUG26 405.00 C 0.00 0.00 0.00 10.30 -1.89 151 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 9.48 -1.86 151 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 8.72 -1.83 151 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 8.01 -1.79 151 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 7.14 -1.97 150 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 85.94 +2.43 133 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 82.34 +2.46 135 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 78.84 +2.40 137 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 75.44 +1.85 138 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 72.14 +2.42 139 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 68.94 +2.53 140 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 65.84 +1.66 141 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 62.85 +1.76 141 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 59.95 +1.57 142 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 57.15 +1.37 143 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 54.45 +1.13 143 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 49.35 +0.74 144 0 1 0
28AUG26 320.00 C 0.00 0.00 0.00 45.20 +0.79 147 0 0 0
28AUG26 330.00 C 34.84 34.84 34.84 40.62 -0.80 146 25 25 +25
28AUG26 340.00 C 0.00 0.00 0.00 36.99 +0.47 148 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 33.67 +0.72 150 0 0 0
28AUG26 360.00 C 32.00 32.00 32.00 29.87 +0.18 148 10 10 +10
28AUG26 370.00 C 31.08 31.08 31.08 27.91 +1.20 153 6 6 +6
28AUG26 380.00 C 26.80 26.80 26.80 24.99 +0.98 152 13 13 +13
28AUG26 390.00 C 0.00 0.00 0.00 22.34 +0.78 152 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 19.95 +0.61 152 0 60 0
28AUG26 410.00 C 0.00 0.00 0.00 17.80 +0.47 152 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 15.86 +0.35 152 0 45 0
29SEP26 250.00 C 0.00 0.00 0.00 101.71 +2.10 127 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 98.77 +1.98 128 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 95.89 +1.85 129 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 93.10 +1.73 129 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 90.37 +1.61 129 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 87.71 +1.49 130 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 85.12 +1.38 130 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 82.60 +1.27 130 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 80.15 +0.97 131 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 77.77 +1.06 131 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 75.44 +0.95 131 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 70.99 +0.76 132 0 110 0
29SEP26 320.00 C 0.00 0.00 0.00 66.79 -0.42 132 200 325 +200
29SEP26 330.00 C 0.00 0.00 0.00 62.81 -1.75 132 275 202 +199
29SEP26 340.00 C 0.00 0.00 0.00 59.30 +0.49 133 0 15 0
29SEP26 350.00 C 0.00 0.00 0.00 56.52 -1.29 135 0 15 0
29SEP26 360.00 C 55.00 55.00 53.00 53.57 -1.13 136 29 29 +14
29SEP26 370.00 C 51.18 51.18 51.18 50.61 -0.57 137 2 2 +2
29SEP26 380.00 C 0.00 0.00 0.00 48.20 -0.48 138 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 45.68 -0.74 139 0 0 0
29SEP26 400.00 C 46.00 46.00 43.00 43.27 -0.47 139 452 450 +450
29SEP26 410.00 C 0.00 0.00 0.00 40.67 +0.65 139 0 0 0
29SEP26 420.00 C 43.61 45.03 43.61 38.22 +0.50 139 113 113 +93
29OCT26 250.00 C 0.00 0.00 0.00 111.46 +2.38 121 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 108.78 +2.28 122 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 106.16 +1.84 122 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 103.59 +1.29 122 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 101.09 +2.00 123 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 98.66 +1.25 123 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 96.27 +1.09 123 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 93.94 +0.93 124 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 91.67 +0.76 124 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 89.45 +1.57 124 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 87.29 +1.49 124 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 83.12 +0.86 124 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 79.15 +0.14 125 10 10 +10
29OCT26 330.00 C 0.00 0.00 0.00 75.65 +0.07 125 10 10 +10
29OCT26 340.00 C 0.00 0.00 0.00 72.41 +0.73 126 0 0 0
29OCT26 350.00 C 70.00 70.00 70.00 69.37 -1.18 127 1 2 +1
29OCT26 360.00 C 0.00 0.00 0.00 66.51 -0.97 128 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 63.81 -0.98 129 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 61.28 -0.52 130 0 15 0
29OCT26 390.00 C 0.00 0.00 0.00 58.89 -0.55 130 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 57.01 +0.29 132 0 1 0
29OCT26 410.00 C 0.00 0.00 0.00 54.34 +0.20 132 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 51.81 +1.63 132 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 119.00 +3.17 117 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 116.48 +3.10 118 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 114.02 +3.03 118 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 111.61 +2.96 118 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 109.26 +2.90 118 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 106.95 +2.83 119 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 104.70 +2.76 119 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 102.50 +2.70 119 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 100.35 +2.63 119 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 98.25 +1.88 119 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 96.35 +2.42 120 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 92.22 +2.39 120 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 88.42 +2.23 120 0 0 0
27NOV26 330.00 C 85.52 85.52 85.52 84.79 +1.44 120 18 15 +15
27NOV26 340.00 C 82.44 82.45 82.44 81.35 +1.05 121 17 17 +17
27NOV26 350.00 C 80.68 80.68 80.68 78.40 +0.93 121 1 15 0
27NOV26 360.00 C 0.00 0.00 0.00 75.63 +0.77 122 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 73.02 +1.01 123 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 70.54 +1.34 123 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 68.21 -0.31 124 0 0 0
27NOV26 400.00 C 69.00 69.00 69.00 66.71 +0.82 126 2 2 +2
27NOV26 410.00 C 0.00 0.00 0.00 64.81 +3.36 127 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 62.25 +3.20 127 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 125.19 +2.60 112 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.79 +2.52 112 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 120.44 +2.44 113 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 118.15 +2.37 113 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 115.90 +2.30 113 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 113.73 +2.26 113 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 111.55 +2.16 113 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 109.63 +2.28 114 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 107.66 +2.31 114 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.36 +0.41 114 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 103.39 +0.06 114 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 100.30 +2.05 115 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.90 +0.14 115 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 92.38 +0.37 115 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 89.02 -0.11 115 700 700 +700
30DEC26 350.00 C 0.00 0.00 0.00 86.03 +0.98 115 700 700 +700
30DEC26 360.00 C 84.00 84.00 84.00 84.71 +0.72 118 2 2 +2
30DEC26 370.00 C 0.00 0.00 0.00 82.19 +1.15 118 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 79.73 +1.53 119 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 77.46 +1.98 120 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 75.01 +2.14 120 0 0 0
30DEC26 410.00 C 74.52 74.52 74.52 73.06 +2.69 121 2 2 +2
30DEC26 420.00 C 0.00 0.00 0.00 70.78 +2.81 121 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 140.09 +3.85 105 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 137.95 +3.80 106 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 135.85 +3.29 106 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 133.80 +3.30 106 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 131.78 +2.73 106 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 129.80 +3.63 106 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 127.87 +3.44 106 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 125.96 +3.06 107 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 124.10 +3.12 107 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 122.27 +2.93 107 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 120.53 +2.79 107 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 117.30 +2.58 107 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 114.40 +2.79 108 3,050 3,050 +3,050
30MAR27 330.00 C 0.00 0.00 0.00 111.39 +2.45 109 3,050 3,050 +3,050
30MAR27 340.00 C 0.00 0.00 0.00 109.05 +2.47 109 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 104.26 +0.52 108 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 101.36 -0.05 108 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 98.57 -0.03 108 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 95.87 -0.02 108 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 93.27 0.00 108 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 93.26 +2.51 111 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 92.61 +4.29 113 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 90.61 +4.64 113 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 152.78 +2.80 102 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 150.83 +2.74 103 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 148.93 +2.69 103 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 147.05 +2.63 103 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 145.21 +2.58 103 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 143.41 +2.50 103 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 141.63 +2.48 103 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 139.89 +2.44 103 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 138.18 +2.39 103 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 136.50 +1.62 103 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 134.85 +1.45 104 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 131.63 +1.04 104 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 128.81 +0.95 104 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 125.51 +0.26 104 0 15 0
29JUN27 340.00 C 121.50 121.50 121.50 123.59 +0.84 105 1 16 0
29JUN27 350.00 C 121.50 121.50 119.00 120.86 +0.50 105 2 1 +1
29JUN27 360.00 C 0.00 0.00 0.00 118.48 +0.42 106 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 116.07 +1.36 106 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 114.29 +1.71 107 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 112.17 +3.34 107 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 110.13 +3.26 107 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 107.39 +0.93 107 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 106.55 +2.34 108 0 0 0
TOTAL CALL 9,598 10,055 +9,085
14AUG26 247.50 P 0.00 0.00 0.00 0.52 -1.05 166 0 15 0
14AUG26 250.00 P 0.00 0.00 0.00 0.61 -1.16 167 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 0.74 -1.29 167 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 0.87 -1.44 167 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 1.00 -1.59 167 0 0 0
14AUG26 260.00 P 0.00 0.00 0.00 1.19 -1.68 166 0 15 0
14AUG26 262.50 P 0.00 0.00 0.00 1.38 -1.88 166 0 0 0
14AUG26 265.00 P 0.00 0.00 0.00 1.57 -2.08 166 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 1.83 -2.21 166 0 0 0
14AUG26 270.00 P 2.20 2.27 2.20 2.11 -2.35 166 48 88 +38
14AUG26 272.50 P 0.00 0.00 0.00 2.38 -2.60 166 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 2.72 -2.78 166 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 3.10 -2.93 166 0 0 0
14AUG26 280.00 P 6.00 6.00 3.30 3.48 -3.11 166 23 55 +21
14AUG26 282.50 P 3.24 3.24 3.24 3.89 -3.38 166 15 15 +15
14AUG26 285.00 P 0.00 0.00 0.00 4.41 -3.53 166 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 4.92 -3.70 166 0 0 0
14AUG26 290.00 P 5.05 5.05 5.05 5.43 -3.90 166 4 18 +4
14AUG26 292.50 P 0.00 0.00 0.00 6.06 -4.12 166 0 0 0
14AUG26 295.00 P 0.00 0.00 0.00 6.72 -4.32 166 0 0 0
14AUG26 297.50 P 10.18 10.18 10.18 7.39 -4.14 166 2 2 +2
14AUG26 300.00 P 7.85 9.50 7.85 8.08 -4.27 166 45 51 +13
14AUG26 305.00 P 14.34 14.34 8.73 9.74 -4.63 166 24 20 +18
14AUG26 310.00 P 11.00 11.00 11.00 11.88 -4.75 170 20 35 +20
14AUG26 315.00 P 0.00 0.00 0.00 13.80 -5.51 168 0 25 0
14AUG26 320.00 P 0.00 0.00 0.00 15.90 -5.21 167 0 5 0
14AUG26 325.00 P 24.65 24.65 24.65 18.45 -6.16 168 1 2 +1
14AUG26 330.00 P 25.75 27.70 22.02 21.14 -6.56 169 5 5 +5
14AUG26 335.00 P 0.00 0.00 0.00 24.13 -6.81 170 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 27.43 -6.08 173 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 30.72 -6.05 173 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 34.24 -6.04 176 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 37.93 -5.95 177 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 41.68 -5.87 178 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 45.70 -5.77 180 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 49.72 -5.68 181 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 54.01 -6.99 185 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 58.31 -6.34 186 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 62.77 -6.19 190 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 67.30 -6.03 194 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 71.89 -5.87 197 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 76.61 -5.84 201 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 81.32 -5.93 205 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 86.16 -5.15 211 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 91.02 -5.10 217 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 95.90 -5.07 222 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 100.79 -4.61 227 0 0 0
21AUG26 247.50 P 5.50 5.50 5.50 4.52 -2.73 150 2 2 +2
21AUG26 250.00 P 0.00 0.00 0.00 4.78 -3.03 148 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 5.34 -3.02 150 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 5.75 -3.17 150 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 6.25 -3.23 150 0 0 0
21AUG26 260.00 P 0.00 0.00 0.00 6.79 -3.39 150 0 0 0
21AUG26 262.50 P 0.00 0.00 0.00 7.34 -3.56 150 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 7.88 -3.73 150 0 0 0
21AUG26 267.50 P 0.00 0.00 0.00 8.43 -3.53 150 0 0 0
21AUG26 270.00 P 10.00 10.00 10.00 8.78 -3.87 148 1 4 +1
21AUG26 272.50 P 0.00 0.00 0.00 9.46 -3.89 148 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 10.14 -4.08 148 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 10.82 -4.27 148 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 11.51 -4.44 147 0 3 0
21AUG26 282.50 P 0.00 0.00 0.00 12.19 -4.63 147 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 13.04 -4.65 147 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 13.90 -4.66 147 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 14.75 -4.81 147 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 15.60 -5.02 147 0 0 0
21AUG26 295.00 P 0.00 0.00 0.00 16.46 -5.21 147 0 0 0
21AUG26 297.50 P 20.00 20.00 20.00 17.40 -5.33 147 15 15 +15
21AUG26 300.00 P 22.30 22.30 22.30 18.48 -5.43 147 2 3 +2
21AUG26 305.00 P 0.00 0.00 0.00 20.79 -5.73 148 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 23.23 -5.89 150 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 25.84 -5.96 151 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 28.59 -5.91 152 0 0 0
21AUG26 325.00 P 32.70 32.70 32.70 31.14 -6.33 152 3 3 +3
21AUG26 330.00 P 0.00 0.00 0.00 33.98 -6.57 152 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 37.05 -6.92 153 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 40.29 -6.89 154 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 43.52 -7.06 156 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 46.93 -6.45 156 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 50.35 -7.27 157 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 53.76 -7.43 157 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 57.37 -7.58 158 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 61.14 -7.01 159 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 64.91 -7.36 159 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 68.69 -7.66 159 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 72.73 -6.91 161 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 76.82 -7.67 162 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 80.91 -7.69 162 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 85.00 -7.19 163 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 89.35 -7.08 165 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 93.71 -7.24 167 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 98.07 -7.21 167 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 102.43 -7.12 168 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 106.98 -7.12 170 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 10.26 -2.20 150 0 0 0
28AUG26 255.00 P 11.42 11.42 11.42 11.53 -2.41 150 26 26 +26
28AUG26 260.00 P 0.00 0.00 0.00 13.00 -2.42 150 0 10 0
28AUG26 265.00 P 0.00 0.00 0.00 14.47 -2.58 150 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 15.94 -2.95 150 0 1 0
28AUG26 275.00 P 0.00 0.00 0.00 17.23 -3.51 147 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 19.00 -3.58 147 0 0 0
28AUG26 285.00 P 18.16 18.16 18.16 20.78 -3.92 147 2 2 +2
28AUG26 290.00 P 0.00 0.00 0.00 24.00 -2.93 152 0 34 0
28AUG26 295.00 P 0.00 0.00 0.00 25.18 -3.98 148 0 0 0
28AUG26 300.00 P 30.00 30.00 27.50 27.00 -4.39 146 25 55 +25
28AUG26 310.00 P 37.00 37.00 37.00 32.53 -4.02 150 2 2 +2
28AUG26 320.00 P 0.00 0.00 0.00 38.05 -4.20 151 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 43.95 -4.34 153 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 50.06 -4.99 153 0 0 0
28AUG26 350.00 P 61.00 61.00 61.00 56.61 -5.32 155 1 1 0
28AUG26 360.00 P 0.00 0.00 0.00 63.74 -5.18 156 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 70.70 -5.27 157 0 0 0
28AUG26 380.00 P 83.98 83.98 83.98 78.13 -4.96 158 1 1 +1
28AUG26 390.00 P 0.00 0.00 0.00 85.80 -5.55 159 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 93.57 -5.77 160 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 101.85 -5.79 162 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 110.13 -5.82 163 0 0 0
29SEP26 250.00 P 25.00 25.00 25.00 25.22 -4.24 134 3 8 +2
29SEP26 255.00 P 0.00 0.00 0.00 27.15 -4.32 134 0 5 0
29SEP26 260.00 P 0.00 0.00 0.00 29.08 -4.40 134 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 31.05 -4.74 134 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 33.41 -4.79 135 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 35.53 -3.85 134 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 38.09 -3.63 135 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 40.61 -3.55 135 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 43.14 -3.66 135 0 0 0
29SEP26 295.00 P 46.12 46.12 46.12 45.82 -3.27 136 1 1 0
29SEP26 300.00 P 50.00 50.00 50.00 48.57 -3.97 136 2 4 +2
29SEP26 310.00 P 0.00 0.00 0.00 54.43 -4.10 137 0 110 0
29SEP26 320.00 P 0.00 0.00 0.00 60.44 -5.27 138 212 325 +200
29SEP26 330.00 P 0.00 0.00 0.00 67.45 -3.85 141 210 200 +200
29SEP26 340.00 P 0.00 0.00 0.00 73.32 -4.76 140 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 79.23 -5.86 139 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 87.03 -4.94 142 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 94.10 -5.98 142 0 15 0
29SEP26 380.00 P 0.00 0.00 0.00 101.36 -6.02 143 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 108.63 -1.35 143 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 115.90 -6.25 143 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 123.77 -6.35 144 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 131.69 -4.74 145 2 2 +2
29OCT26 250.00 P 0.00 0.00 0.00 34.89 -3.57 128 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 36.88 -3.97 128 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 39.69 -3.79 129 0 10 0
29OCT26 265.00 P 0.00 0.00 0.00 42.15 -3.68 129 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 44.78 -2.09 129 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 47.10 -3.26 129 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 48.54 -4.59 127 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 51.32 -4.58 127 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 54.15 -4.59 128 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 57.05 -4.70 128 0 0 0
29OCT26 300.00 P 59.60 59.60 59.60 59.98 -4.76 128 1 1 +1
29OCT26 310.00 P 0.00 0.00 0.00 66.10 -4.94 129 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 72.45 -5.11 130 10 10 +10
29OCT26 330.00 P 0.00 0.00 0.00 79.06 -5.13 131 10 10 +10
29OCT26 340.00 P 0.00 0.00 0.00 86.76 -4.28 133 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 93.45 -4.68 134 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 100.15 -3.02 134 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 106.86 -4.45 134 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 114.27 -4.26 135 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 121.69 -5.17 135 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 129.11 -5.41 135 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 136.53 -5.45 135 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 144.13 -5.73 136 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 41.95 -3.06 123 0 1 0
27NOV26 255.00 P 0.00 0.00 0.00 44.36 -3.20 123 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 46.77 -3.34 123 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 49.69 -2.97 123 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 52.12 -3.09 123 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 55.12 -3.02 124 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 57.70 -3.33 124 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 60.54 -3.45 125 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 63.53 -1.23 125 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 66.49 -2.64 125 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 69.57 -2.68 125 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 75.84 -2.89 126 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 82.24 -3.10 127 0 1 0
27NOV26 330.00 P 0.00 0.00 0.00 88.96 -3.33 128 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 94.99 -3.30 127 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 102.87 -2.50 128 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 109.81 -2.51 129 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 116.64 -3.48 129 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 123.78 -3.56 129 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 131.31 -3.97 130 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 138.84 -4.15 130 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 146.37 -4.18 130 0 0 0
27NOV26 420.00 P 130.01 130.01 130.01 153.91 -3.97 130 2 2 0
30DEC26 250.00 P 0.00 0.00 0.00 48.02 -3.51 118 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 50.57 -3.57 118 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 53.17 -3.57 118 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 55.69 -3.66 118 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 58.72 -3.24 118 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 61.66 -2.88 119 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 64.79 -3.16 120 0 15 0
30DEC26 285.00 P 0.00 0.00 0.00 67.75 -3.23 120 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 70.79 -3.27 120 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 73.84 -2.81 120 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 77.00 -3.00 120 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 83.42 -2.96 121 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 90.01 -2.94 122 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 96.64 -3.50 122 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 103.55 -3.64 122 700 700 +700
30DEC26 350.00 P 0.00 0.00 0.00 110.22 -4.17 122 700 700 +700
30DEC26 360.00 P 0.00 0.00 0.00 117.37 -4.38 123 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 124.29 -2.76 123 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 131.23 -3.82 123 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 138.81 -3.69 124 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 146.42 -3.93 124 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 154.03 -4.26 124 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 161.65 -4.68 124 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 62.01 -2.09 110 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 64.83 -1.98 111 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 67.64 -1.89 111 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 70.66 -1.60 111 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 73.32 -1.71 111 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 76.37 -3.23 111 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 79.29 -3.18 111 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 82.41 -3.26 111 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 85.56 -1.76 111 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 88.75 -1.87 111 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 91.98 -1.84 112 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 98.57 -4.02 112 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 105.32 -3.92 113 3,050 3,050 +3,050
30MAR27 330.00 P 0.00 0.00 0.00 112.25 -2.38 113 3,050 3,065 +3,050
30MAR27 340.00 P 0.00 0.00 0.00 119.22 -2.80 113 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 126.78 -2.62 114 0 15 0
30MAR27 360.00 P 0.00 0.00 0.00 134.51 -2.28 115 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 141.81 -2.58 115 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 149.34 -2.58 115 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 156.50 -2.89 116 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 164.19 -3.00 116 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 171.99 -3.00 116 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 179.79 -3.01 116 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 73.18 -3.47 107 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 76.20 -3.29 107 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 79.03 -3.31 107 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 82.14 -3.26 107 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 85.49 -3.11 108 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 88.19 -3.62 107 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 90.97 -3.51 107 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 94.15 -3.65 107 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 97.37 -4.35 107 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 100.63 -4.49 107 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 103.93 -4.61 107 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 110.63 -4.88 107 0 0 0
29JUN27 320.00 P 118.50 118.50 118.50 117.48 -5.14 108 1 2 +1
29JUN27 330.00 P 0.00 0.00 0.00 124.41 -5.49 108 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 133.56 -3.77 110 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 140.79 -3.99 110 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 148.32 -3.51 110 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 155.88 -2.29 111 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 162.88 -2.62 111 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 170.60 -2.80 111 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 178.60 -3.40 112 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 186.48 -3.56 112 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 194.43 -3.92 112 0 0 0
TOTAL PUT 8,221 8,871 +8,144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.900
28AUG26 10.00 C 0.00 0.00 0.00 7.96 -0.94 143 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.57 -0.84 168 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.01 -0.99 140 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.57 -0.83 144 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.90 -1.11 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.47 -1.04 96 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.92 -1.01 56 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.56 -0.85 98 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.94 -1.06 59 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.52 -0.91 72 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.01 -1.06 61 0 27 0
28AUG26 15.50 C 2.50 2.50 2.50 2.50 -0.91 50 1 26 0
28AUG26 16.00 C 0.00 0.00 0.00 2.16 -0.89 60 0 25 0
28AUG26 16.50 C 0.00 0.00 0.00 1.79 -0.83 61 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 1.45 -0.78 61 0 9 0
28AUG26 17.50 C 0.00 0.00 0.00 1.13 -0.74 59 0 32 0
28AUG26 18.00 C 0.00 0.00 0.00 0.89 -0.70 60 0 95 0
28AUG26 18.50 C 1.30 1.30 1.30 0.69 -0.60 60 1 22 -1
28AUG26 19.00 C 0.96 0.96 0.54 0.54 -0.48 62 43 225 +16
28AUG26 19.50 C 0.44 0.44 0.40 0.40 -0.42 61 23 28 +15
28AUG26 20.00 C 0.70 0.70 0.32 0.29 -0.35 61 159 120 -74
28AUG26 21.00 C 0.24 0.24 0.20 0.15 -0.22 61 11 68 +3
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.13 61 0 7 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.07 64 0 68 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.04 65 0 98 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 33 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 9.52 -0.90 117 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.27 -0.88 113 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.02 -0.87 109 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.74 -0.90 96 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.40 -1.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.27 -0.89 97 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.03 -0.90 95 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.57 -0.84 95 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.04 -0.96 83 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.57 -0.83 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.03 -0.98 68 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.56 -0.95 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.00 -1.01 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.56 -0.96 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.15 -0.92 57 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.71 -0.91 56 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 -0.88 56 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.93 -0.84 56 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.57 -0.81 55 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 2.24 -0.77 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 -0.76 54 0 18 0
29SEP26 17.50 C 1.63 1.63 1.58 1.63 -0.75 53 4 32 +1
29SEP26 18.00 C 1.40 1.40 1.40 1.42 -0.65 54 3 32 +3
29SEP26 18.50 C 0.00 0.00 0.00 1.19 -0.64 54 0 38 0
29SEP26 19.00 C 1.06 1.06 1.01 1.02 -0.53 54 30 47 +29
29SEP26 19.50 C 0.00 0.00 0.00 0.87 -0.49 55 0 77 0
29SEP26 20.00 C 0.73 0.77 0.73 0.75 -0.43 56 4 70 0
29SEP26 21.00 C 0.67 0.67 0.56 0.52 -0.34 56 5 39 -3
29SEP26 22.00 C 0.00 0.00 0.00 0.35 -0.26 56 0 580 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.20 55 0 127 0
29SEP26 24.00 C 0.26 0.26 0.26 0.15 -0.15 55 15 58 +4
29SEP26 25.00 C 0.20 0.20 0.20 0.10 -0.10 56 15 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.07 57 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.03 -0.93 71 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.57 -0.90 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.05 -0.95 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.57 -0.93 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.11 -0.94 60 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.56 -0.95 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.01 -1.00 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.60 -0.99 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.29 -0.88 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.87 -0.83 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.48 -0.81 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.11 -0.81 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.83 -0.78 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.57 -0.78 54 0 15 0
29OCT26 17.00 C 2.40 2.40 2.20 2.30 -0.73 54 2 32 +2
29OCT26 17.50 C 0.00 0.00 0.00 2.04 -0.70 54 0 12 0
29OCT26 18.00 C 0.00 0.00 0.00 1.75 -0.71 52 0 30 0
29OCT26 18.50 C 1.58 1.58 1.58 1.54 -0.72 52 8 8 +7
29OCT26 19.00 C 0.00 0.00 0.00 1.35 -0.66 52 0 33 0
29OCT26 19.50 C 0.00 0.00 0.00 1.20 -0.54 53 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 1.06 -0.49 53 0 66 0
29OCT26 21.00 C 0.83 0.84 0.83 0.83 -0.41 54 24 31 +20
29OCT26 22.00 C 0.00 0.00 0.00 0.62 -0.36 54 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.46 -0.30 54 0 69 0
29OCT26 24.00 C 0.00 0.00 0.00 0.34 -0.24 54 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.25 -0.19 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.18 -0.16 54 0 15 0
29OCT26 27.00 C 0.00 0.00 0.00 0.13 -0.12 54 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 6.11 -0.96 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.64 -0.98 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.28 -0.91 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.86 -0.88 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.47 -0.88 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.03 -0.90 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.75 -0.77 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.50 -0.71 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.12 -0.76 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.80 -0.71 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.60 -0.72 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.35 -0.68 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.12 -0.65 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.92 -0.53 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.68 -0.61 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.51 -0.57 53 0 0 0
27NOV26 20.00 C 1.48 1.48 1.48 1.35 -0.55 53 1 2 +1
27NOV26 21.00 C 1.08 1.08 1.08 1.11 -0.48 54 15 15 +15
27NOV26 22.00 C 0.84 0.84 0.84 0.87 -0.42 54 15 15 +14
27NOV26 23.00 C 0.00 0.00 0.00 0.68 -0.36 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.57 -0.27 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.44 -0.23 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.35 -0.19 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.27 -0.16 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.03 -0.98 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.57 -0.98 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.07 -0.98 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.61 -1.02 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.17 -0.90 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.75 -0.87 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.32 -0.98 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.93 -0.98 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 4.54 -0.84 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.28 -0.74 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.92 -0.84 50 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.58 -0.84 49 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.35 -0.67 51 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.07 -0.65 51 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.81 -0.62 51 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.59 -0.58 52 0 0 0
30DEC26 18.00 C 2.90 2.90 2.30 2.30 -0.62 51 2 38 +2
30DEC26 18.50 C 0.00 0.00 0.00 2.09 -0.59 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.90 -0.65 51 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.73 -0.55 51 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.57 -0.50 51 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 -0.50 51 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.05 -0.46 51 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 -0.40 51 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 -0.33 52 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 -0.27 53 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 -0.23 52 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.20 53 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.17 52 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.14 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 -0.12 52 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.10 52 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.09 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.23 -0.97 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.80 -0.97 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.37 -0.98 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.96 -0.94 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.56 -0.77 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.16 -0.92 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.78 -0.87 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.42 -0.77 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.08 -0.89 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.80 -0.71 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.45 -0.86 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.15 -0.74 49 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.88 -0.71 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.63 -0.67 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.39 -0.64 50 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 3.16 -0.60 50 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 2.95 -0.58 50 0 28 0
30MAR27 18.50 C 0.00 0.00 0.00 2.77 -0.56 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.59 -0.56 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.40 -0.66 51 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 2.25 -0.59 51 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.96 -0.55 51 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.71 -0.47 52 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.46 -0.45 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.27 -0.39 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.08 -0.35 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.94 -0.31 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.83 -0.26 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.72 -0.23 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.62 -0.20 52 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 -0.18 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 -0.16 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 -0.15 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.13 52 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.11 52 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 8.38 -0.88 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.01 -0.83 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.61 -0.93 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.21 -0.97 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.84 -0.78 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.47 -0.79 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.12 -0.80 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.80 -0.76 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.49 -0.76 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 5.19 -0.74 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.92 -0.70 53 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.59 -0.79 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.33 -0.70 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.09 -0.66 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.86 -0.73 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.64 -0.73 52 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.47 -0.69 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.29 -0.66 53 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.09 -0.64 53 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.91 -0.63 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.74 -0.60 53 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.42 -0.58 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.15 -0.53 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.90 -0.49 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.69 -0.45 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.50 -0.41 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.32 -0.39 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.18 -0.34 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.04 -0.33 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.93 -0.30 52 0 16 0
TOTAL CALL 381 8,295 +54
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 81 0
28AUG26 14.00 P 0.02 0.02 0.02 0.03 +0.01 63 3 27 +3
28AUG26 14.50 P 0.00 0.00 0.00 0.05 +0.02 61 0 21 0
28AUG26 15.00 P 0.08 0.08 0.08 0.08 +0.03 59 1 15 0
28AUG26 15.50 P 0.10 0.10 0.10 0.15 +0.07 61 1 19 0
28AUG26 16.00 P 0.11 0.11 0.11 0.24 +0.11 61 1 27 0
28AUG26 16.50 P 0.34 0.34 0.34 0.36 +0.16 60 1 65 0
28AUG26 17.00 P 0.53 0.53 0.53 0.53 +0.23 61 1 64 -1
28AUG26 17.50 P 0.44 0.73 0.44 0.73 +0.29 60 3 10 +3
28AUG26 18.00 P 0.61 0.77 0.61 1.00 +0.39 62 16 41 +1
28AUG26 18.50 P 0.84 1.25 0.84 1.30 +0.46 62 2 48 -1
28AUG26 19.00 P 0.00 0.00 0.00 1.64 +0.54 63 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 1.97 +0.58 61 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.29 +0.57 54 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.22 +0.78 61 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.26 +0.89 78 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.20 +0.88 80 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.17 +0.87 85 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.13 +1.02 83 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.13 +0.94 91 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.10 +0.99 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.10 +0.99 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.10 +0.99 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.10 +0.99 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.03 56 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.04 56 0 16 0
29SEP26 14.00 P 0.16 0.16 0.16 0.17 +0.06 55 1 40 0
29SEP26 14.50 P 0.22 0.22 0.22 0.24 +0.08 55 16 21 +16
29SEP26 15.00 P 0.00 0.00 0.00 0.34 +0.12 55 0 538 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.14 54 0 65 0
29SEP26 16.00 P 0.46 0.59 0.46 0.60 +0.19 55 4 50 0
29SEP26 16.50 P 0.73 0.73 0.73 0.78 +0.23 55 10 50 0
29SEP26 17.00 P 0.00 0.00 0.00 0.97 +0.28 54 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 1.22 +0.34 55 0 46 0
29SEP26 18.00 P 1.50 1.50 1.50 1.49 +0.41 56 10 52 +10
29SEP26 18.50 P 0.00 0.00 0.00 1.78 +0.44 56 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.10 +0.50 56 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.47 +0.61 58 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 2.81 +0.63 57 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.54 +0.67 55 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.40 +0.66 57 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.33 +0.74 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.24 +0.82 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.16 +0.83 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.14 +0.74 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.13 +0.92 63 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.18 +1.01 75 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.12 +0.88 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.10 +0.78 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.18 +0.97 88 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.18 +0.99 92 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.14 +0.95 89 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.10 +0.99 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 +0.02 55 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 31 0
29OCT26 12.50 P 0.12 0.12 0.12 0.13 +0.03 55 3 9 +3
29OCT26 13.00 P 0.16 0.16 0.16 0.17 +0.04 53 1 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.24 +0.06 53 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.32 +0.07 53 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.43 +0.11 53 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.55 +0.12 53 0 27 0
29OCT26 15.50 P 0.60 0.60 0.60 0.71 +0.17 54 2 26 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.88 +0.21 54 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.08 +0.25 54 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.29 +0.29 54 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.55 +0.34 54 0 16 0
29OCT26 18.00 P 1.45 1.56 1.45 1.83 +0.40 55 69 96 +49
29OCT26 18.50 P 1.66 2.07 1.66 2.10 +0.40 54 36 214 +30
29OCT26 19.00 P 1.99 2.44 1.99 2.43 +0.46 55 142 172 +124
29OCT26 19.50 P 0.00 0.00 0.00 2.69 +0.44 53 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.03 +0.49 53 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 3.88 +0.56 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.69 +0.62 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.54 +0.68 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.44 +0.71 59 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.39 +0.77 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.27 +0.75 60 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.20 +0.76 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 +0.04 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 +0.04 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.30 +0.08 54 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.39 +0.09 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.50 +0.12 54 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.62 +0.14 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.76 +0.16 53 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.93 +0.20 53 0 1 0
27NOV26 16.00 P 1.11 1.11 1.11 1.11 +0.22 53 14 14 +14
27NOV26 16.50 P 0.00 0.00 0.00 1.33 +0.27 53 0 0 0
27NOV26 17.00 P 1.56 1.56 1.56 1.56 +0.31 54 15 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.82 +0.35 54 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.09 +0.38 54 0 11 0
27NOV26 18.50 P 0.00 0.00 0.00 2.32 +0.35 52 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 2.60 +0.35 52 0 54 0
27NOV26 19.50 P 2.56 2.73 2.54 2.97 +0.47 53 39 56 +39
27NOV26 20.00 P 0.00 0.00 0.00 3.38 +0.48 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.12 +0.52 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.85 +0.52 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.68 +0.57 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.67 +0.81 60 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.53 +0.80 60 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.43 +0.82 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.39 +0.92 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.02 52 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.03 52 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.05 52 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.07 51 0 16 0
30DEC26 13.00 P 0.32 0.32 0.32 0.39 +0.08 52 1 305 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.11 52 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.13 52 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.15 51 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 +0.17 51 0 34 0
30DEC26 15.50 P 0.00 0.00 0.00 1.08 +0.20 51 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.30 +0.25 52 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 +0.29 52 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 +0.32 52 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 +0.36 53 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 +0.39 53 0 558 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 +0.40 53 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.89 +0.41 53 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 +0.47 53 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.52 +0.51 52 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.24 +0.46 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.06 +0.60 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.85 +0.57 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.71 +0.65 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.62 +0.68 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.54 +0.72 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.46 +0.87 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.33 +0.82 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.37 +0.94 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.25 +0.90 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.24 +0.93 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.20 +0.83 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.17 +0.97 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.13 +0.96 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.04 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 +0.06 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.06 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.08 51 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 +0.07 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 +0.12 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 +0.14 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 +0.17 51 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 +0.19 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 +0.21 51 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 +0.24 51 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 +0.25 51 0 65 0
30MAR27 16.00 P 0.00 0.00 0.00 1.80 +0.27 51 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.05 +0.30 52 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.31 +0.33 52 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.58 +0.36 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.87 +0.39 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.15 +0.39 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.45 +0.40 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.80 +0.53 53 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.09 +0.50 52 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 4.83 +0.50 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.55 +0.51 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.36 +0.57 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.18 +0.62 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.98 +0.60 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.86 +0.65 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.74 +0.66 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.63 +0.66 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.53 +0.65 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.45 +0.67 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.38 +0.82 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.32 +0.83 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.26 +0.88 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.25 +0.92 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 +0.04 51 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 +0.03 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 +0.06 51 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.66 +0.08 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 +0.10 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.94 +0.13 51 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.09 +0.13 51 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.27 +0.16 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.45 +0.17 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.64 +0.18 50 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.86 +0.22 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.08 +0.23 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.32 +0.25 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.57 +0.28 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.82 +0.28 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.10 +0.31 50 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 3.44 +0.39 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.69 +0.37 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.00 +0.39 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.29 +0.39 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.61 +0.41 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.30 +0.45 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.07 +0.47 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.78 +0.46 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.61 +0.53 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.41 +0.60 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.24 +0.58 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.06 +0.57 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.92 +0.65 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.83 +0.70 51 0 0 0
TOTAL PUT 392 5,938 +292
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$ 3.420
28AUG26 2.20 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 -0.03 54 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.09 -0.02 26 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 -0.03 75 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 -0.03 68 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 -0.03 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.03 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.03 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.03 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.04 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.03 25 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.02 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.02 21 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.23 -0.03 67 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.13 -0.03 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.03 -0.03 55 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 -0.03 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 -0.04 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 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
27NOV26 2.50 C 0.00 0.00 0.00 0.93 -0.04 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.73 -0.04 36 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.64 -0.03 38 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 -0.03 57 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 -0.03 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 -0.03 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.04 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.04 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.04 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.04 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.04 23 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.04 22 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.03 23 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 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 42 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 1.23 -0.03 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.14 -0.03 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.04 -0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 -0.04 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.01 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.02 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.01 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 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 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
29JUN27 2.20 C 0.00 0.00 0.00 1.24 -0.03 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.06 -0.03 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 -0.03 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 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 0.00 115 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 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 77 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 42 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.20 P 0.01 0.01 0.01 0.01 0.00 25 80 220 +80
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.20 +0.03 27 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.29 +0.03 30 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.18 +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 50 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 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29SEP26 3.00 P 0.02 0.02 0.02 0.02 0.00 22 53 53 +45
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 19 0 28 0
29SEP26 3.30 P 0.08 0.08 0.08 0.11 +0.01 19 40 81 +40
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.02 21 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 +0.02 19 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 +0.02 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 +0.02 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 +0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 +0.03 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 +0.02 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 +0.03 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 0.00 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 0.00 22 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 0.00 21 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 +0.01 21 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.43 +0.02 0 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 +0.02 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.37 +0.03 22 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 23 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 22 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.01 21 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 0.00 21 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 0.00 21 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.01 19 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.02 19 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.02 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.03 0 0 118 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 +0.03 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 +0.03 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 26 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 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.01 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.01 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 +0.02 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 26 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 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.02 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 +0.02 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 +0.02 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
TOTAL PUT 173 3,064 +165
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$ 32.560
28AUG26 21.00 C 0.00 0.00 0.00 11.63 -0.18 103 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.63 -0.18 93 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.64 -0.17 87 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.64 -0.17 77 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.64 -0.17 68 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.64 -0.18 59 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.59 -0.23 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.60 -0.22 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.60 -0.22 22 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.62 -0.21 22 0 75 0
28AUG26 31.00 C 1.70 1.70 1.70 1.70 -0.19 22 40 360 0
28AUG26 32.00 C 0.95 0.95 0.95 0.91 -0.18 20 2 660 -2
28AUG26 33.00 C 0.41 0.41 0.36 0.41 -0.09 21 14 738 +2
28AUG26 34.00 C 0.19 0.19 0.18 0.15 -0.04 22 3 452 -1
28AUG26 35.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 584 0
28AUG26 36.00 C 0.04 0.04 0.04 0.01 -0.01 22 5 202 +5
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 78 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.13 -0.18 92 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.63 -0.18 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.13 -0.18 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.63 -0.18 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.63 -0.18 73 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.63 -0.18 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.64 -0.17 61 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.64 -0.17 55 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.64 -0.17 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.64 -0.18 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.59 -0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.60 -0.22 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.61 -0.22 21 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.66 -0.21 21 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.82 -0.13 21 0 136 0
29SEP26 32.00 C 1.14 1.14 1.14 1.12 -0.16 20 5 243 -5
29SEP26 33.00 C 0.00 0.00 0.00 0.66 -0.11 20 0 228 0
29SEP26 34.00 C 0.35 0.35 0.35 0.38 -0.08 21 1 745 +1
29SEP26 35.00 C 0.23 0.23 0.23 0.20 -0.04 21 4 240 +4
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 149 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.63 -0.18 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.64 -0.17 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.64 -0.17 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.64 -0.17 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.64 -0.17 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.64 -0.18 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.59 -0.23 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.60 -0.22 20 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.62 -0.23 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.72 -0.26 19 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 1.94 -0.15 19 0 129 0
29OCT26 32.00 C 1.37 1.37 1.33 1.33 -0.16 19 39 148 0
29OCT26 33.00 C 0.00 0.00 0.00 0.86 -0.15 19 0 424 0
29OCT26 34.00 C 0.00 0.00 0.00 0.56 -0.10 19 0 312 0
29OCT26 35.00 C 0.00 0.00 0.00 0.33 -0.09 19 0 345 0
29OCT26 36.00 C 0.00 0.00 0.00 0.19 -0.06 19 0 158 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 2 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 7 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.64 -0.17 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.64 -0.17 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.64 -0.17 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.64 -0.18 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.59 -0.23 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.61 -0.22 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.68 -0.22 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.85 -0.22 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.10 -0.17 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.52 -0.17 18 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 1.08 -0.13 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.75 -0.09 19 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.49 -0.10 19 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.31 -0.08 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.19 -0.05 19 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.63 -0.18 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.64 -0.17 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.64 -0.17 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.64 -0.17 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.64 -0.17 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.64 -0.18 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.61 -0.21 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.66 -0.21 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.80 -0.20 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.03 -0.19 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.36 -0.17 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.78 -0.12 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 -0.08 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.95 -0.08 19 0 11 0
30DEC26 35.00 C 0.68 0.68 0.68 0.68 -0.07 19 10 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.06 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.05 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.63 -0.18 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.64 -0.17 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.78 -0.03 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.82 -0.01 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.87 -0.01 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.94 -0.02 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.85 -0.21 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.01 -0.21 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.23 -0.19 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.51 -0.19 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.87 -0.17 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.31 -0.16 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.85 -0.11 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.45 -0.09 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.13 -0.06 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 -0.09 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.64 -0.07 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 -0.06 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.69 -0.22 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.73 -0.08 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.96 +0.12 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.01 +0.10 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.08 +0.16 23 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.16 +0.09 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.24 -0.02 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.45 -0.21 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.61 -0.19 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.92 -0.19 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.33 -0.18 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.80 -0.18 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.34 -0.16 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 -0.14 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.58 -0.13 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.28 -0.12 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.04 -0.10 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.83 -0.09 19 0 4 0
29JUN27 39.00 C 0.63 0.63 0.63 0.65 -0.08 19 20 8 -12
29JUN27 40.00 C 0.00 0.00 0.00 0.55 -0.05 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.43 -0.06 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.33 -0.05 20 0 0 0
TOTAL CALL 143 10,387 -8
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 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 57 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 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 29 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 1,088 0
28AUG26 31.00 P 0.21 0.25 0.20 0.19 +0.04 22 82 1,621 +9
28AUG26 32.00 P 0.56 0.56 0.50 0.54 +0.10 22 50 1,022 +35
28AUG26 33.00 P 1.12 1.12 1.12 1.15 +0.19 23 15 588 -15
28AUG26 34.00 P 0.00 0.00 0.00 1.91 +0.19 21 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 2.84 +0.21 22 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.82 +0.22 23 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.81 +0.22 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.78 0.00 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.78 -0.01 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.78 -0.06 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.78 -0.07 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.78 -0.07 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.77 -0.15 0 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 29 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 21 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 241 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 537 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 +0.04 20 0 566 0
29SEP26 32.00 P 0.85 0.85 0.79 0.84 +0.04 20 16 420 +1
29SEP26 33.00 P 1.38 1.38 1.38 1.44 +0.11 21 25 188 +25
29SEP26 34.00 P 0.00 0.00 0.00 2.12 +0.15 20 0 196 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 +0.19 21 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.87 +0.09 21 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.83 +0.21 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.82 +0.06 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.79 +0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.78 -0.03 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.78 -0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.78 -0.09 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.78 -0.12 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.77 -0.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.77 -0.17 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.77 -0.09 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.77 -0.09 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 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 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 0.00 19 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 0.00 19 0 195 0
29OCT26 30.00 P 0.32 0.32 0.32 0.33 +0.01 19 100 317 +99
29OCT26 31.00 P 0.00 0.00 0.00 0.60 +0.01 19 0 302 0
29OCT26 32.00 P 0.00 0.00 0.00 1.01 +0.04 19 0 183 0
29OCT26 33.00 P 0.00 0.00 0.00 1.59 +0.07 20 0 282 0
29OCT26 34.00 P 0.00 0.00 0.00 2.30 +0.11 20 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 3.03 +0.15 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.91 +0.13 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.85 +0.20 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.82 +0.04 19 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.79 0.00 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.78 -0.03 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.78 -0.06 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.78 -0.09 0 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 0.00 20 0 0 0
27NOV26 26.00 P 0.07 0.07 0.07 0.02 -0.01 19 10 21 +10
27NOV26 27.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 6 0
27NOV26 30.00 P 0.48 0.48 0.48 0.46 +0.01 19 20 20 +18
27NOV26 31.00 P 0.77 0.77 0.72 0.75 +0.02 19 200 205 +197
27NOV26 32.00 P 0.00 0.00 0.00 1.17 +0.04 19 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.74 +0.06 19 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.42 +0.09 20 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.12 +0.13 19 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.97 +0.16 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.88 +0.05 19 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.83 +0.03 19 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.79 -0.01 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.78 -0.04 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.78 -0.06 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.80 -0.07 0 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 25 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 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 +0.03 19 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 +0.04 19 0 57 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 +0.02 18 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.31 +0.04 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.85 +0.06 19 0 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.49 +0.14 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.22 +0.15 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.03 +0.17 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.92 +0.05 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.85 +0.03 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.80 -0.01 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.78 -0.04 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.80 -0.04 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.80 -0.10 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.80 -0.12 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.80 -0.14 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.80 -0.07 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.80 -0.06 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.07 0.00 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 43 0
30MAR27 28.00 P 0.39 0.39 0.39 0.38 +0.02 19 6 166 +6
30MAR27 29.00 P 0.00 0.00 0.00 0.58 +0.02 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.83 0.00 18 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.18 +0.04 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.60 +0.05 18 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.14 +0.06 18 0 72 0
30MAR27 34.00 P 0.00 0.00 0.00 2.77 +0.11 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.46 +0.13 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.22 +0.15 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.05 +0.03 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.93 +0.01 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.84 -0.02 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.80 -0.04 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.80 -0.05 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.81 -0.06 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.80 -0.10 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.80 -0.12 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.80 -0.14 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.80 -0.07 22 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 0.00 20 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 0.00 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.28 0.00 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 15 0
29JUN27 28.00 P 0.69 0.69 0.69 0.63 +0.01 20 6 27 +6
29JUN27 29.00 P 0.00 0.00 0.00 0.89 +0.02 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.21 +0.03 20 0 52 0
29JUN27 31.00 P 0.00 0.00 0.00 1.60 +0.04 20 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.07 +0.05 20 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.61 +0.07 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.21 +0.08 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.89 +0.11 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.62 +0.11 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.27 -0.02 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.28 +0.16 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.18 +0.17 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.08 +0.14 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.98 +0.08 23 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.89 0.00 23 0 0 0
TOTAL PUT 530 12,488 +391
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$ 4.010
28AUG26 2.70 C 0.00 0.00 0.00 1.34 -0.08 123 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.22 -0.09 86 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.12 -0.09 78 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.02 -0.10 71 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.94 -0.08 87 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.85 -0.08 86 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.74 -0.08 70 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.66 -0.05 74 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.57 -0.08 69 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.47 -0.07 60 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.41 -0.06 65 0 5 0
28AUG26 3.80 C 0.33 0.33 0.33 0.34 -0.06 64 5 12 +5
28AUG26 3.90 C 0.27 0.27 0.27 0.27 -0.09 60 5 58 -5
28AUG26 4.00 C 0.22 0.22 0.21 0.22 -0.08 61 9 147 0
28AUG26 4.10 C 0.18 0.18 0.18 0.18 -0.06 63 5 113 0
28AUG26 4.20 C 0.15 0.15 0.15 0.15 -0.05 65 11 127 0
28AUG26 4.30 C 0.00 0.00 0.00 0.11 -0.05 62 0 49 0
28AUG26 4.40 C 0.10 0.11 0.10 0.09 -0.04 64 21 91 +19
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.03 65 0 77 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 -0.03 63 0 202 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.02 65 0 103 0
28AUG26 4.80 C 0.06 0.06 0.06 0.03 -0.02 65 10 82 -10
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.02 63 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 290 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 69 0 23 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 231 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 68 0
28AUG26 6.00 C 0.01 0.01 0.01 0.01 0.00 95 10 54 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 158 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 163 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.35 -0.09 75 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 -0.10 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.16 -0.08 68 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 -0.10 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.96 -0.09 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 -0.09 55 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 -0.07 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.08 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.07 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 -0.08 56 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 -0.06 59 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.06 59 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.09 56 0 17 0
29SEP26 4.00 C 0.36 0.36 0.35 0.35 -0.07 57 30 106 +20
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.07 60 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.07 60 0 13 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.07 59 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.06 59 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.05 59 0 28 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.04 60 0 145 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.04 61 0 85 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.03 61 0 213 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.03 60 0 119 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.03 61 0 172 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.02 61 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.02 61 0 218 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 63 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.35 -0.10 56 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.25 -0.10 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.16 -0.10 51 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.07 -0.10 50 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.01 -0.08 57 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.93 -0.07 57 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.85 -0.08 56 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.78 -0.08 56 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.72 -0.07 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.64 -0.09 54 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.59 -0.08 56 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.53 -0.09 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 -0.09 56 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 -0.08 57 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.40 -0.08 57 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 -0.07 59 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 -0.06 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 -0.06 59 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 -0.06 59 0 0 0
29OCT26 4.60 C 0.28 0.28 0.27 0.24 -0.06 59 766 1,222 +766
29OCT26 4.70 C 0.00 0.00 0.00 0.22 -0.05 59 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.19 -0.05 58 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.17 -0.05 58 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.15 -0.04 58 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.11 -0.04 58 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.09 -0.02 60 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 -0.03 58 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 1.28 -0.09 53 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.19 -0.10 51 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.11 -0.09 52 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.03 -0.10 52 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.96 -0.09 53 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.90 -0.08 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.84 -0.07 56 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.77 -0.08 55 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.72 -0.07 57 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.66 -0.08 56 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.61 -0.07 56 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 -0.08 56 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.52 -0.07 57 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.48 -0.08 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.45 -0.07 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.41 -0.08 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.39 -0.06 60 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.36 -0.06 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.33 -0.05 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.30 -0.05 60 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.27 -0.05 60 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.25 -0.05 60 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.23 -0.04 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.18 -0.04 60 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.39 -0.10 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 -0.09 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.24 -0.08 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 -0.07 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.08 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 -0.08 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 -0.08 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.89 -0.08 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.83 -0.08 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 -0.08 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 -0.07 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 -0.07 56 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 -0.07 56 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.08 56 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 -0.08 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.08 57 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.07 58 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.07 58 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.07 59 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.07 59 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.07 58 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 -0.07 58 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.07 58 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.06 58 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.05 58 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.05 58 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.04 57 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.04 57 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.03 58 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.03 57 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 58 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 59 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 58 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 9.25 C 0.07 0.07 0.07 0.01 0.00 59 96 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.48 -0.09 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.41 -0.08 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.35 -0.07 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.28 -0.07 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.20 -0.08 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.14 -0.08 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.08 -0.07 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 -0.07 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 -0.07 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.08 54 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.07 55 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 -0.07 55 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 -0.07 55 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.06 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.06 55 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.08 55 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 -0.07 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 -0.07 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 -0.07 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 -0.07 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.06 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 -0.05 57 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.06 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.05 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.04 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.04 56 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 -0.04 56 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.03 57 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.03 56 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.03 55 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.03 56 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.02 56 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.02 56 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.01 57 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 57 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 54 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.53 -0.10 61 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.46 -0.07 61 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.40 -0.06 62 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.33 -0.07 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.26 -0.07 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 -0.07 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.14 -0.08 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.08 -0.08 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.03 -0.07 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.98 -0.07 59 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 -0.07 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.88 -0.06 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 -0.06 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 -0.07 58 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 -0.06 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 -0.06 58 0 40 0
29JUN27 4.30 C 0.00 0.00 0.00 0.68 -0.05 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.64 -0.06 58 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.61 -0.05 58 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.58 -0.05 58 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.55 -0.05 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.52 -0.05 57 0 0 0
29JUN27 4.90 C 0.57 0.57 0.57 0.50 -0.04 58 4 8 -4
29JUN27 5.00 C 0.00 0.00 0.00 0.47 -0.04 57 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 -0.04 57 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.36 -0.04 57 0 4 0
29JUN27 5.75 C 0.42 0.42 0.42 0.32 -0.03 57 2 6 +2
29JUN27 6.00 C 0.00 0.00 0.00 0.28 -0.03 57 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.03 57 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.02 57 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.03 56 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.02 57 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.02 57 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 57 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 58 0 243 0
TOTAL CALL 974 31,005 +793
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.90 P 0.01 0.01 0.01 0.01 0.00 85 8 21 -8
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 66 0 585 0
28AUG26 3.40 P 0.02 0.02 0.02 0.03 +0.01 65 26 35 +15
28AUG26 3.50 P 0.04 0.04 0.04 0.04 +0.01 62 25 310 -25
28AUG26 3.60 P 0.00 0.00 0.00 0.06 +0.01 62 0 278 0
28AUG26 3.70 P 0.08 0.08 0.08 0.09 +0.02 63 5 214 +5
28AUG26 3.80 P 0.11 0.11 0.10 0.12 +0.02 62 13 104 +9
28AUG26 3.90 P 0.00 0.00 0.00 0.16 +0.03 62 0 98 0
28AUG26 4.00 P 0.18 0.21 0.18 0.21 +0.04 63 250 535 +100
28AUG26 4.10 P 0.25 0.26 0.25 0.27 +0.05 64 10 45 -10
28AUG26 4.20 P 0.00 0.00 0.00 0.34 +0.06 66 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.40 +0.05 64 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.47 +0.05 62 0 730 0
28AUG26 4.50 P 0.58 0.59 0.58 0.56 +0.06 67 999 882 -314
28AUG26 4.60 P 0.00 0.00 0.00 0.65 +0.07 69 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.74 +0.07 72 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.83 +0.08 73 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.92 +0.07 73 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.02 +0.08 78 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.25 +0.06 74 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.50 +0.06 84 0 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.77 +0.09 112 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.99 +0.08 0 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.25 +0.08 110 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.50 +0.09 118 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.74 +0.09 0 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.00 +0.09 132 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.25 +0.09 139 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.51 +0.09 160 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.75 +0.09 152 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.00 +0.09 158 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.25 +0.08 164 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.50 +0.09 169 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.75 +0.09 174 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 59 0 20 0
29SEP26 3.10 P 0.03 0.03 0.03 0.04 0.00 58 70 145 +70
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 56 0 108 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 57 0 583 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 56 0 245 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.01 57 0 60 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.01 57 0 520 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.01 58 0 22 0
29SEP26 3.80 P 0.21 0.21 0.21 0.23 +0.02 57 8 40 +8
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.03 58 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.04 60 0 181 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.05 60 0 82 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.04 61 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 +0.05 62 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 +0.05 62 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 +0.05 62 0 1,168 0
29SEP26 4.60 P 0.75 0.75 0.75 0.75 +0.05 63 50 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.83 +0.06 64 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 +0.06 64 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 +0.06 66 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 +0.07 67 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 +0.08 71 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 +0.08 75 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 +0.07 76 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 +0.07 79 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 +0.07 76 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.51 +0.08 81 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.76 +0.08 86 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 +0.08 83 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 +0.09 88 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.51 +0.09 99 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.75 +0.09 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.00 +0.09 99 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.25 +0.08 103 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.50 +0.09 106 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.75 +0.09 110 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.99 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 59 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 58 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 0.00 56 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 0.00 57 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 0.00 57 0 1,030 0
29OCT26 3.30 P 0.00 0.00 0.00 0.13 +0.01 58 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.19 +0.01 57 0 18 0
29OCT26 3.60 P 0.22 0.22 0.22 0.22 +0.01 56 30 41 -30
29OCT26 3.70 P 0.25 0.25 0.25 0.26 +0.01 56 30 60 +27
29OCT26 3.80 P 0.00 0.00 0.00 0.31 +0.02 57 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.36 +0.03 57 0 60 0
29OCT26 4.00 P 0.00 0.00 0.00 0.42 +0.03 59 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 +0.04 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.55 +0.05 60 0 11 0
29OCT26 4.30 P 0.61 0.61 0.61 0.61 +0.04 60 1,047 1,071 +1,047
29OCT26 4.40 P 0.00 0.00 0.00 0.68 +0.04 61 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.75 +0.04 61 0 0 0
29OCT26 4.60 P 0.84 0.84 0.84 0.83 +0.05 62 10 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.90 +0.04 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.98 +0.05 62 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.06 +0.05 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.15 +0.06 64 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.36 +0.06 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.59 +0.07 67 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.83 +0.08 71 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.06 +0.07 72 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.31 +0.08 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.55 +0.07 79 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.79 +0.08 80 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.01 +0.06 74 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.27 +0.08 82 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.51 +0.08 81 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
27NOV26 3.10 P 0.10 0.10 0.10 0.12 -0.01 57 100 100 +100
27NOV26 3.20 P 0.00 0.00 0.00 0.15 0.00 58 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 0.00 58 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 +0.02 59 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.25 +0.01 58 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.02 58 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 +0.02 57 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 +0.02 58 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.44 +0.03 59 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 +0.04 60 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.56 +0.04 60 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.63 +0.05 61 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 +0.05 60 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.75 +0.03 60 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 +0.04 62 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.90 +0.04 62 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.98 +0.05 63 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.05 +0.05 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.13 +0.05 63 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.21 +0.06 63 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.42 +0.06 65 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 56 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.01 58 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 0.00 56 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 0.00 57 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 0.00 56 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 0.00 55 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 0.00 56 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.01 57 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.01 56 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.02 56 0 606 0
30DEC26 3.90 P 0.49 0.49 0.49 0.49 +0.03 57 10 628 -10
30DEC26 4.00 P 0.00 0.00 0.00 0.55 +0.03 58 0 94 0
30DEC26 4.10 P 0.00 0.00 0.00 0.61 +0.05 58 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.03 58 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 +0.04 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 +0.04 60 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 +0.04 60 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.95 +0.03 60 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 +0.03 60 0 110 0
30DEC26 4.80 P 1.13 1.13 1.13 1.10 +0.04 61 10 38 -10
30DEC26 4.90 P 1.19 1.19 1.19 1.17 +0.03 60 10 215 -10
30DEC26 5.00 P 0.00 0.00 0.00 1.25 +0.03 61 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.46 +0.05 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.68 +0.06 64 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.90 +0.06 65 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.13 +0.07 67 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.36 +0.06 68 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.59 +0.06 69 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.82 +0.06 69 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.06 +0.06 70 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.30 +0.07 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.53 +0.06 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.77 +0.07 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.01 +0.07 70 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.25 +0.07 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.51 +0.09 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.75 +0.09 72 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.00 +0.09 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.25 +0.10 77 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 +0.02 55 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.02 55 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.01 54 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.02 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.02 55 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.02 54 0 4 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.02 54 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.02 54 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.02 54 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.02 55 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.03 55 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.03 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.03 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 +0.03 56 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.92 +0.04 56 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 +0.05 57 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.07 +0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.14 +0.04 58 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 +0.05 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 +0.05 58 0 219 0
30MAR27 5.00 P 1.35 1.35 1.35 1.37 +0.05 59 50 77 +50
30MAR27 5.25 P 0.00 0.00 0.00 1.57 +0.06 60 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.77 +0.05 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.99 +0.06 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.20 +0.06 61 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.43 +0.07 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.65 +0.06 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.87 +0.05 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.10 +0.05 63 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.34 +0.07 64 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.56 +0.06 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.80 +0.06 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.03 +0.06 62 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.28 +0.07 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.52 +0.08 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.76 +0.08 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.00 +0.08 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.25 +0.09 65 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.02 56 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.02 55 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.02 57 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 +0.02 55 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 +0.03 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 +0.02 55 0 17 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 +0.04 55 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 +0.03 55 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 +0.03 55 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 +0.03 54 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 +0.03 54 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 +0.04 54 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.89 +0.04 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 +0.04 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 +0.05 54 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 +0.05 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 +0.04 54 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 +0.05 54 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 +0.05 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 +0.05 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.43 +0.05 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.51 +0.06 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.58 +0.05 53 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.77 +0.06 52 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.97 +0.06 52 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.17 +0.06 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.37 +0.05 49 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.58 +0.05 48 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.80 +0.05 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.03 +0.06 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.25 +0.05 47 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.47 +0.05 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.70 +0.06 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.93 +0.06 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.62 +0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.85 +0.06 0 0 1 0
TOTAL PUT 2,761 19,825 +1,014
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$ 45.740
28AUG26 34.00 C 0.00 0.00 0.00 11.79 -1.26 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.79 -1.26 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.79 -1.26 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.79 -1.27 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.80 -1.26 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.81 -1.50 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.83 -1.26 33 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 4.88 -1.25 33 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 3.98 -1.22 33 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 3.14 -1.18 33 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 2.39 -1.11 33 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 1.75 -1.02 33 0 178 0
28AUG26 46.00 C 1.51 1.51 1.28 1.27 -0.85 34 62 370 -32
28AUG26 47.00 C 1.50 1.50 0.88 0.85 -0.78 34 22 368 +20
28AUG26 48.00 C 1.06 1.06 0.60 0.55 -0.62 34 8 223 -2
28AUG26 49.00 C 0.63 0.63 0.40 0.34 -0.47 34 47 197 -31
28AUG26 50.00 C 0.45 0.45 0.26 0.20 -0.36 34 18 171 -1
28AUG26 52.50 C 0.15 0.15 0.11 0.05 -0.13 34 6 265 +2
28AUG26 55.00 C 0.05 0.05 0.04 0.01 -0.04 35 15 150 -9
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.88 -1.26 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.89 -1.51 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.01 -1.49 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.03 -1.47 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.07 -1.47 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.17 -1.40 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.17 -1.21 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.31 -1.18 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.50 -1.14 35 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 -1.09 35 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.05 -1.04 35 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 3.41 -0.98 35 0 27 0
29SEP26 45.00 C 2.90 2.90 2.90 2.85 -0.90 35 2 114 0
29SEP26 46.00 C 2.37 2.37 2.27 2.28 -0.90 34 40 210 +40
29SEP26 47.00 C 1.86 1.86 1.86 1.97 -0.77 36 20 169 +6
29SEP26 48.00 C 0.00 0.00 0.00 1.59 -0.69 36 0 136 0
29SEP26 49.00 C 1.57 1.57 1.57 1.27 -0.61 36 15 222 -15
29SEP26 50.00 C 1.16 1.16 1.16 1.00 -0.53 36 2 175 +2
29SEP26 52.50 C 0.82 0.82 0.60 0.52 -0.36 35 77 130 -74
29SEP26 55.00 C 0.00 0.00 0.00 0.26 -0.22 36 0 719 0
29SEP26 57.50 C 0.33 0.33 0.33 0.12 -0.13 35 10 1,047 0
29SEP26 60.00 C 0.20 0.20 0.20 0.06 -0.06 36 13 96 -13
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.10 -1.60 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.15 -1.57 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.22 -1.54 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.31 -1.49 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.45 -1.39 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.77 -1.20 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.78 -1.18 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.03 -1.15 35 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.33 -1.11 35 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 4.68 -1.06 35 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 4.08 -1.02 35 0 30 0
29OCT26 45.00 C 3.49 3.49 3.49 3.54 -0.96 35 15 35 +15
29OCT26 46.00 C 0.00 0.00 0.00 3.09 -0.98 36 0 52 0
29OCT26 47.00 C 3.32 3.32 3.32 2.66 -0.83 36 15 55 0
29OCT26 48.00 C 2.88 2.88 2.88 2.27 -0.73 36 9 68 +3
29OCT26 49.00 C 2.29 2.29 1.93 1.93 -0.68 36 53 124 -5
29OCT26 50.00 C 2.11 2.11 1.79 1.62 -0.68 36 30 61 -30
29OCT26 52.50 C 1.45 1.45 1.45 1.02 -0.52 36 15 89 0
29OCT26 55.00 C 0.78 0.78 0.78 0.62 -0.39 36 15 51 +15
29OCT26 57.50 C 0.54 0.54 0.54 0.37 -0.27 36 15 60 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.21 -0.19 35 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 -0.12 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 -0.07 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.05 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 2 0
27NOV26 38.00 C 0.00 0.00 0.00 8.89 - 40 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 8.07 -1.27 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.14 -1.40 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.43 -1.34 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.77 -1.08 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.15 -1.04 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.63 -0.95 37 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.10 -0.90 37 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.63 -0.98 37 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.22 -0.88 38 0 0 0
27NOV26 48.00 C 2.78 2.78 2.78 2.82 -0.80 37 15 15 +15
27NOV26 49.00 C 0.00 0.00 0.00 2.45 -0.77 37 0 45 0
27NOV26 50.00 C 2.15 2.15 2.15 2.14 -0.71 37 15 30 0
27NOV26 52.50 C 1.56 1.56 1.56 1.47 -0.57 37 15 45 +15
27NOV26 55.00 C 0.00 0.00 0.00 0.99 -0.46 37 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.65 -0.36 37 0 30 0
27NOV26 60.00 C 0.00 0.00 0.00 0.43 -0.26 37 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.27 -0.20 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.17 -0.14 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 -0.10 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.61 -1.13 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.73 -1.10 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.79 -1.32 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.97 -1.28 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.15 -1.26 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.40 -1.22 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.47 -1.38 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.79 -1.35 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.18 -1.26 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.57 -1.05 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.05 -0.97 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.62 -0.87 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.16 -0.85 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.75 -0.79 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.36 -0.77 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.99 -0.74 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.65 -0.73 38 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 -0.63 38 0 105 0
30DEC26 55.00 C 1.62 1.62 1.61 1.43 -0.52 38 3 4 -3
30DEC26 57.50 C 0.00 0.00 0.00 1.03 -0.42 38 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.73 -0.34 38 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 -0.27 37 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 -0.20 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.16 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.13 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.09 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.07 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 12.71 -1.27 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.91 -1.28 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.15 -1.26 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.73 -0.95 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.99 -0.97 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.34 -1.13 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.67 -1.23 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.07 -1.21 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.48 -1.21 39 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.93 -1.17 38 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 6.42 -1.14 38 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.74 -1.31 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.31 -1.23 37 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 4.89 -1.20 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.62 -1.05 38 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.27 -0.86 38 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 3.92 -0.87 38 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.16 -0.81 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.52 -0.77 38 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.99 -0.70 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.58 -0.60 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.25 -0.52 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.98 -0.46 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.77 -0.38 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.60 -0.33 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.46 -0.28 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.36 -0.24 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.18 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.45 -1.15 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.74 -1.12 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.04 -1.12 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.38 -1.08 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.75 -1.06 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.11 -1.07 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.55 -1.00 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.99 -1.00 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.44 -0.99 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.18 -0.69 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.67 -0.94 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.20 -0.90 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.74 -0.87 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.35 -0.85 39 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.94 -0.81 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.56 -0.81 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.22 -0.74 39 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.39 -0.72 39 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.71 -0.64 39 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 3.12 -0.55 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.60 -0.54 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.20 -0.43 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.82 -0.42 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.53 -0.35 38 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.27 -0.32 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.07 -0.26 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.87 -0.26 38 0 0 0
TOTAL CALL 572 12,014 -67
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 0.00 35 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 0.00 34 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 156 0
28AUG26 43.00 P 0.35 0.35 0.35 0.33 +0.08 33 1 168 -1
28AUG26 44.00 P 0.56 0.56 0.56 0.58 +0.16 33 50 414 -50
28AUG26 45.00 P 0.78 1.00 0.78 0.92 +0.24 32 25 397 -9
28AUG26 46.00 P 1.24 1.44 1.24 1.39 +0.36 32 21 192 -11
28AUG26 47.00 P 0.00 0.00 0.00 1.97 +0.50 32 0 493 0
28AUG26 48.00 P 0.00 0.00 0.00 2.74 +0.72 33 0 418 0
28AUG26 49.00 P 0.00 0.00 0.00 3.53 +0.79 33 0 388 0
28AUG26 50.00 P 0.00 0.00 0.00 4.40 +0.92 33 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 6.77 +1.14 33 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.26 +1.25 0 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 11.76 +1.26 0 0 0 -30
28AUG26 60.00 P 0.00 0.00 0.00 14.26 +1.26 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.76 +1.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.26 +1.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.76 +1.26 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.26 +1.26 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.76 +1.26 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.26 +1.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 36 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.29 +0.06 36 0 60 0
29SEP26 40.00 P 0.41 0.41 0.41 0.41 +0.07 35 10 120 +10
29SEP26 41.00 P 0.53 0.53 0.53 0.59 +0.11 35 10 77 +10
29SEP26 42.00 P 0.70 0.80 0.70 0.82 +0.17 35 8 128 +1
29SEP26 43.00 P 0.97 1.06 0.97 1.11 +0.20 35 5 156 +1
29SEP26 44.00 P 1.20 1.40 1.20 1.47 +0.27 34 13 436 +3
29SEP26 45.00 P 1.79 1.92 1.77 1.89 +0.35 34 140 829 +110
29SEP26 46.00 P 2.15 2.44 2.15 2.37 +0.42 34 68 300 +18
29SEP26 47.00 P 2.92 2.92 2.90 2.92 +0.46 34 11 927 -11
29SEP26 48.00 P 0.00 0.00 0.00 3.58 +0.55 34 0 187 0
29SEP26 49.00 P 0.00 0.00 0.00 4.46 +0.81 37 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 5.07 +0.63 35 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 7.12 +0.94 35 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.38 +1.07 35 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.78 +1.17 35 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.26 +1.24 0 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 16.76 +1.26 0 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.26 +1.26 0 0 0 -30
29SEP26 67.50 P 0.00 0.00 0.00 21.76 +1.26 0 0 0 -30
29SEP26 70.00 P 0.00 0.00 0.00 24.26 +1.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.76 +1.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.26 +1.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.76 +1.26 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.26 +1.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.76 +1.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.26 +1.26 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.76 +1.26 0 0 0 0
29OCT26 34.00 P 0.13 0.13 0.13 0.09 0.00 35 6 19 +6
29OCT26 35.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.44 +0.05 35 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.60 +0.06 35 0 13 0
29OCT26 40.00 P 0.80 0.80 0.80 0.78 +0.05 35 5 6 +5
29OCT26 41.00 P 1.02 1.02 1.02 1.01 +0.08 35 1 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.30 +0.12 35 0 86 0
29OCT26 43.00 P 0.00 0.00 0.00 1.63 +0.16 35 0 59 0
29OCT26 44.00 P 1.82 2.06 1.82 2.03 +0.21 35 8 78 +2
29OCT26 45.00 P 2.37 2.42 2.37 2.47 +0.26 34 9 180 0
29OCT26 46.00 P 2.80 3.00 2.80 2.99 +0.31 35 91 152 +74
29OCT26 47.00 P 3.55 3.55 3.55 3.55 +0.37 35 10 74 0
29OCT26 48.00 P 0.00 0.00 0.00 4.22 +0.57 35 0 98 0
29OCT26 49.00 P 0.00 0.00 0.00 4.92 +0.67 36 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 5.58 +0.55 35 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.50 +0.58 35 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 9.60 +0.84 35 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.96 +1.02 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.27 +1.21 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.76 +1.21 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.26 +1.25 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.76 +1.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.26 +1.26 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.86 - 37 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 1.08 +0.09 36 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.34 +0.11 36 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.66 +0.15 36 0 15 0
27NOV26 42.00 P 1.97 1.97 1.97 1.99 +0.16 36 2 2 +2
27NOV26 43.00 P 0.00 0.00 0.00 2.40 +0.22 36 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.84 +0.26 36 0 0 0
27NOV26 45.00 P 3.10 3.10 3.10 3.47 +0.44 37 15 29 +15
27NOV26 46.00 P 0.00 0.00 0.00 3.87 +0.38 36 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 4.48 +0.42 36 0 18 0
27NOV26 48.00 P 0.00 0.00 0.00 5.12 +0.59 36 0 11 0
27NOV26 49.00 P 0.00 0.00 0.00 5.63 +0.49 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.51 +0.51 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.36 +0.94 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.41 +0.95 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.57 +1.02 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.81 +1.08 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.14 +1.20 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.51 +1.02 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.00 +1.25 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.43 +1.24 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.62 +0.05 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.79 +0.06 37 0 3 0
30DEC26 37.00 P 0.93 0.93 0.93 1.00 +0.11 38 50 63 +50
30DEC26 38.00 P 0.00 0.00 0.00 1.17 +0.09 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 1.45 +0.13 37 0 29 0
30DEC26 40.00 P 1.68 1.68 1.68 1.80 +0.22 37 1 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.08 +0.16 37 0 16 0
30DEC26 42.00 P 2.46 2.46 2.46 2.50 +0.27 37 2 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.95 +0.33 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.42 +0.40 37 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.93 +0.44 37 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.44 +0.48 37 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.04 +0.52 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.66 +0.52 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.30 +0.57 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.86 +0.48 36 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.78 +0.87 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.78 +0.92 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.87 +0.95 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.07 +1.05 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.34 +1.13 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.76 +1.12 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.12 +1.29 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.44 +1.25 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.93 +1.34 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.32 +1.10 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.77 +1.10 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.36 +1.27 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.77 +1.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.29 +1.27 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.78 +1.25 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 +0.01 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.20 +0.06 37 0 2 0
30MAR27 36.00 P 1.41 1.41 1.41 1.44 +0.03 37 5 18 -5
30MAR27 37.00 P 0.00 0.00 0.00 1.72 +0.11 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.01 +0.14 37 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.29 +0.10 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.64 +0.12 37 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 3.01 +0.14 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.39 +0.12 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.81 +0.13 36 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.28 +0.16 36 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.87 +0.26 37 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.47 +0.38 37 0 1,108 0
30MAR27 47.00 P 0.00 0.00 0.00 6.00 +0.37 37 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.61 +0.42 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 7.25 +0.46 37 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.92 +0.49 37 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 9.70 +0.74 37 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 11.60 +0.83 37 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 13.57 +0.88 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.73 +1.01 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.99 +1.14 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.16 +1.14 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.47 +0.99 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.78 +1.00 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.15 +1.05 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.56 +1.09 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.99 +1.13 37 0 0 0
29JUN27 34.00 P 1.47 1.48 1.47 1.53 +0.11 38 4 7 +4
29JUN27 35.00 P 0.00 0.00 0.00 1.81 +0.15 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.08 +0.14 38 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.42 +0.20 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.74 +0.19 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 3.08 +0.24 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.42 +0.23 37 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.84 +0.19 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 4.49 +0.41 39 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.79 +0.26 37 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.38 +0.46 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.75 +0.33 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 6.28 +0.35 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 6.86 +0.40 37 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.49 +0.47 37 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.11 +0.50 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.77 +0.47 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.47 +0.50 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.30 +0.60 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.35 +0.76 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.36 +0.79 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.47 +0.88 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.62 +0.91 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.86 +0.98 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.13 +1.01 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.45 +1.06 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.79 +1.08 38 0 0 0
TOTAL PUT 571 13,791 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 43.120
28AUG26 31.00 C 0.00 0.00 0.00 12.53 -0.84 113 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.43 -0.97 97 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.44 -0.96 89 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.35 -1.07 74 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.43 -0.96 73 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.43 -0.97 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.26 -1.18 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.34 -1.16 44 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.47 -1.12 44 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.66 -1.07 44 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.94 -1.00 44 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 2.30 -0.91 44 0 89 0
28AUG26 43.00 C 1.94 1.94 1.94 1.75 -0.82 44 1 64 +1
28AUG26 44.00 C 1.35 1.36 1.35 1.34 -0.72 45 9 86 +9
28AUG26 45.00 C 1.38 1.38 1.38 0.96 -0.61 45 7 49 0
28AUG26 46.00 C 0.00 0.00 0.00 0.68 -0.52 45 0 90 0
28AUG26 47.00 C 0.00 0.00 0.00 0.44 -0.44 44 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 0.31 -0.32 45 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.20 -0.25 44 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.13 -0.18 45 0 136 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.07 45 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 12.53 -0.84 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.46 -0.94 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.44 -0.96 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.53 -1.06 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.51 -1.11 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.73 -0.96 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.64 -1.08 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.81 -1.04 38 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.04 -0.98 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.32 -0.92 38 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.67 -0.85 38 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 3.08 -0.78 38 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.60 -0.66 39 0 30 0
29SEP26 44.00 C 2.68 2.68 2.21 2.08 -0.60 38 11 896 0
29SEP26 45.00 C 0.00 0.00 0.00 1.70 -0.61 38 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 -0.53 38 0 121 0
29SEP26 47.00 C 0.00 0.00 0.00 1.10 -0.44 38 0 84 0
29SEP26 48.00 C 0.00 0.00 0.00 0.88 -0.36 38 0 124 0
29SEP26 49.00 C 0.69 0.70 0.69 0.69 -0.29 38 16 112 +15
29SEP26 50.00 C 0.55 0.55 0.55 0.54 -0.23 38 15 98 +13
29SEP26 52.50 C 0.00 0.00 0.00 0.27 -0.14 38 0 42 0
29SEP26 55.00 C 0.17 0.17 0.17 0.13 -0.07 38 19 90 +19
29SEP26 57.50 C 0.09 0.09 0.09 0.06 -0.04 38 50 125 +50
29SEP26 60.00 C 0.09 0.09 0.09 0.03 -0.02 39 1 70 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.73 -0.78 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.66 -0.81 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.77 -0.75 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.81 -0.78 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.89 -0.83 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.00 -0.84 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.94 -1.05 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.15 -1.05 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.42 -1.00 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.73 -0.95 35 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 4.11 -0.89 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.55 -0.82 35 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 3.04 -0.76 35 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.60 -0.68 35 0 42 0
29OCT26 45.00 C 0.00 0.00 0.00 2.20 -0.65 35 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 1.86 -0.59 36 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.54 -0.53 36 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 1.27 -0.48 35 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 1.04 -0.42 35 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.85 -0.36 35 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.49 -0.25 35 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 -0.16 35 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 -0.10 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.94 -0.85 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.04 -0.84 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.15 -0.86 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.30 -0.83 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.27 -1.03 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.52 -1.03 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.82 -0.98 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.16 -0.94 34 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.56 -0.89 34 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.01 -0.83 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.51 -0.77 35 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 3.08 -0.69 35 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.67 -0.68 35 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.31 -0.62 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.99 -0.57 35 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.70 -0.51 35 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.44 -0.47 35 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.22 -0.42 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.79 -0.31 35 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.48 -0.24 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.30 -0.15 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -0.11 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.07 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.02 -0.82 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.08 -0.86 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.16 -0.87 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.27 -0.89 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.41 -0.89 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.59 -0.90 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.81 -0.88 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.86 -1.05 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.18 -0.98 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.54 -0.94 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.95 -0.90 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.41 -0.85 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.91 -0.80 33 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.45 -0.75 33 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.11 -0.63 34 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.74 -0.57 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.39 -0.53 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.08 -0.57 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 -0.53 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 -0.48 34 0 19 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 -0.37 34 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.70 -0.30 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.23 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.14 34 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.11 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.06 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 13.54 -0.85 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.67 -0.91 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.82 -0.87 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.01 -0.87 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.22 -0.90 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.47 -0.86 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.75 -0.86 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.07 -0.91 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.43 -0.83 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.82 -0.80 35 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.07 -0.93 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.55 -0.90 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.06 -0.77 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.68 -0.65 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.26 -0.70 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.87 -0.70 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.52 -0.64 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.20 -0.60 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.90 -0.55 34 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.61 -0.52 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.00 -0.43 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.52 -0.36 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 -0.29 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.86 -0.24 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.19 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.15 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.12 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 -0.09 34 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.83 -1.02 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.00 -1.02 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.18 -1.04 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.41 -1.03 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.65 -1.04 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.95 -1.00 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.25 -1.01 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.61 -0.88 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.98 -0.89 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.41 -0.84 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.86 -0.88 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 -0.86 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.86 -0.79 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.40 -0.78 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.97 -0.74 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.58 -0.69 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.21 -0.67 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.86 -0.64 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.55 -0.59 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.25 -0.57 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.61 -0.48 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.02 -0.49 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.60 -0.36 34 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.28 -0.28 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.01 -0.25 34 0 0 0
TOTAL CALL 129 5,872 +106
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
28AUG26 34.00 P 0.03 0.03 0.03 0.01 0.00 46 37 165 +17
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 44 0 154 0
28AUG26 36.00 P 0.08 0.08 0.08 0.05 +0.01 45 1 83 -1
28AUG26 37.00 P 0.10 0.12 0.10 0.09 +0.02 44 12 48 +10
28AUG26 38.00 P 0.00 0.00 0.00 0.18 +0.05 45 0 123 0
28AUG26 39.00 P 0.28 0.28 0.28 0.31 +0.09 45 10 211 -10
28AUG26 40.00 P 0.39 0.49 0.39 0.48 +0.12 44 6 147 0
28AUG26 41.00 P 0.60 0.60 0.57 0.77 +0.22 44 4 262 0
28AUG26 42.00 P 0.00 0.00 0.00 1.09 +0.26 43 0 94 0
28AUG26 43.00 P 0.00 0.00 0.00 1.58 +0.39 44 0 79 0
28AUG26 44.00 P 0.00 0.00 0.00 2.06 +0.44 43 0 47 0
28AUG26 45.00 P 2.77 2.77 2.77 2.77 +0.54 44 1 40 0
28AUG26 46.00 P 0.00 0.00 0.00 3.49 +0.71 44 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.29 +0.81 44 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.14 +0.90 44 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.03 +0.97 44 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.97 +1.04 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.39 +0.97 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.88 +1.02 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.38 +1.20 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.88 +1.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.38 +1.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.88 +1.19 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.38 +1.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 85 0
29SEP26 34.00 P 0.14 0.14 0.13 0.10 +0.04 38 50 120 +50
29SEP26 35.00 P 0.00 0.00 0.00 0.16 +0.06 38 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 +0.09 38 0 48 0
29SEP26 37.00 P 0.40 0.40 0.40 0.39 +0.13 38 1 31 +1
29SEP26 38.00 P 0.00 0.00 0.00 0.55 +0.16 38 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.76 +0.20 38 0 106 0
29SEP26 40.00 P 0.83 0.90 0.83 1.03 +0.24 37 3 61 0
29SEP26 41.00 P 1.32 1.32 1.32 1.37 +0.30 37 1 44 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.77 +0.36 37 0 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.25 +0.43 37 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 2.85 +0.56 38 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.34 +0.53 36 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.10 +0.64 38 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 4.82 +0.81 38 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 5.59 +0.87 38 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.41 +0.93 38 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.26 +0.98 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.52 +0.83 38 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.91 +0.93 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.38 +1.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.88 +1.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.38 +1.19 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.88 +1.19 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.38 +1.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.88 +1.19 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.38 +1.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.88 +1.19 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.38 +1.01 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.30 +0.07 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.43 +0.09 35 0 40 0
29OCT26 37.00 P 0.55 0.55 0.55 0.61 +0.13 35 3 24 0
29OCT26 38.00 P 0.73 0.73 0.73 0.82 +0.16 35 1 53 0
29OCT26 39.00 P 0.00 0.00 0.00 1.08 +0.20 35 0 38 0
29OCT26 40.00 P 0.00 0.00 0.00 1.39 +0.25 35 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.75 +0.33 35 0 36 0
29OCT26 42.00 P 0.00 0.00 0.00 2.17 +0.39 35 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 2.65 +0.45 35 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 3.21 +0.53 35 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 3.81 +0.60 35 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.43 +0.57 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.13 +0.69 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.87 +0.75 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.65 +0.82 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.47 +0.86 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.52 +0.63 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.97 +0.86 35 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.39 +0.94 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.88 +1.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.38 +1.11 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.24 +0.05 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.34 +0.06 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.48 +0.09 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.65 +0.12 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.85 +0.14 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.12 +0.20 35 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.41 +0.23 35 0 0 0
27NOV26 40.00 P 1.65 1.65 1.65 1.74 +0.29 35 1 1 +1
27NOV26 41.00 P 0.00 0.00 0.00 2.11 +0.33 34 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.55 +0.40 34 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 3.04 +0.45 35 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.58 +0.49 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.19 +0.58 35 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 4.80 +0.55 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.48 +0.65 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.19 +0.71 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.95 +0.76 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.62 +0.50 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.69 +0.58 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.97 +0.68 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.45 +0.89 35 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.89 +0.99 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.38 +1.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 +0.04 34 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 +0.06 34 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.49 +0.08 34 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.63 +0.08 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.85 +0.15 34 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.09 +0.17 34 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 +0.18 34 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.68 +0.26 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.02 +0.30 34 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.41 +0.35 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.85 +0.34 33 0 8 0
30DEC26 43.00 P 3.22 3.22 3.22 3.35 +0.45 34 3 40 0
30DEC26 44.00 P 3.80 3.80 3.80 3.89 +0.47 33 2 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.48 +0.52 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.10 +0.56 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.75 +0.61 33 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.46 +0.67 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.10 +0.46 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.87 +0.50 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.90 +0.54 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.04 +0.62 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.51 +0.87 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.91 +0.96 33 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.38 +1.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.88 +1.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.38 +1.03 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.88 +1.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.38 +1.06 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.47 +0.07 34 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.62 +0.11 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 +0.11 34 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 +0.14 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.21 +0.17 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.48 +0.20 34 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.76 +0.21 34 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.06 +0.26 34 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.41 +0.30 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.78 +0.33 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.20 +0.37 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.65 +0.40 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.15 +0.44 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 +0.50 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.27 +0.54 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.81 +0.51 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.45 +0.37 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.12 +0.40 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.82 +0.42 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.54 +0.44 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.47 +0.55 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.54 +0.62 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 14.64 +0.60 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.91 +0.66 29 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.48 +0.95 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.90 +1.03 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.38 +1.03 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.88 +1.04 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.93 +0.10 34 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 1.16 +0.16 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.40 +0.16 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.63 +0.13 34 0 0 0
29JUN27 35.00 P 1.91 1.91 1.91 1.93 +0.16 34 1 1 +1
29JUN27 36.00 P 0.00 0.00 0.00 2.23 +0.17 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.59 +0.22 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.95 +0.33 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.35 +0.29 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.77 +0.36 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.23 +0.38 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.71 +0.39 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.25 +0.46 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.79 +0.47 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.37 +0.50 33 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 6.98 +0.56 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.60 +0.56 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.24 +0.58 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.92 +0.57 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.61 +0.56 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.42 +0.61 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.33 +0.61 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.31 +0.59 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.40 +0.62 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.58 +0.66 27 0 0 0
TOTAL PUT 137 7,286 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 202.800
14AUG26 152.50 C 0.00 0.00 0.00 50.99 -2.16 192 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 48.49 -2.16 183 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 45.99 -2.16 174 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 44.08 -1.57 191 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 41.00 -2.15 156 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 38.51 -2.14 148 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 35.34 -2.81 0 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 32.84 -2.81 0 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 30.34 -2.82 0 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 27.84 -2.82 0 0 0 0
14AUG26 177.50 C 0.00 0.00 0.00 25.34 -2.82 0 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 22.84 -2.82 0 0 0 0
14AUG26 182.50 C 0.00 0.00 0.00 20.35 -2.81 42 0 0 0
14AUG26 185.00 C 0.00 0.00 0.00 17.85 -2.82 36 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 15.38 -2.82 39 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 12.93 -2.82 38 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 10.56 -2.79 38 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 8.57 -2.48 45 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 6.46 -2.29 42 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 4.57 -2.24 40 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 3.14 -2.03 40 0 110 0
14AUG26 205.00 C 0.00 0.00 0.00 2.00 -1.74 40 0 109 0
14AUG26 207.50 C 0.00 0.00 0.00 1.19 -1.37 39 0 209 0
14AUG26 210.00 C 0.00 0.00 0.00 0.66 -1.05 39 0 81 0
14AUG26 212.50 C 0.00 0.00 0.00 0.34 -0.70 39 0 35 0
14AUG26 215.00 C 0.96 0.96 0.53 0.16 -0.47 39 21 78 +20
14AUG26 217.50 C 0.00 0.00 0.00 0.07 -0.29 39 0 51 0
14AUG26 220.00 C 0.28 0.28 0.28 0.03 -0.16 39 15 46 +7
14AUG26 222.50 C 0.00 0.00 0.00 0.02 -0.08 41 0 9 0
14AUG26 225.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 2 0
14AUG26 227.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
14AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
14AUG26 232.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
14AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
14AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 49.36 -1.38 120 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 46.79 -1.45 113 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 44.23 -1.52 106 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 41.66 -1.60 99 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 39.10 -1.67 93 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 36.56 -1.73 87 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 34.02 -1.81 81 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 31.51 -1.87 75 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 29.03 -1.92 70 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 25.81 -2.74 50 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 23.49 -2.71 50 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 21.23 -2.67 50 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 19.04 -2.62 50 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 16.95 -2.54 50 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 14.97 -2.45 50 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 13.10 -2.35 50 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 11.59 -2.01 52 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 9.96 -1.86 52 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 8.55 -1.75 52 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 7.20 -1.63 52 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 6.01 -1.48 51 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 4.96 -1.37 51 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 4.05 -1.26 51 0 7 0
21AUG26 212.50 C 0.00 0.00 0.00 3.28 -1.15 51 0 7 0
21AUG26 215.00 C 0.00 0.00 0.00 2.62 -1.06 51 0 20 0
21AUG26 217.50 C 0.00 0.00 0.00 2.07 -0.91 51 0 30 0
21AUG26 220.00 C 0.00 0.00 0.00 1.62 -0.78 51 0 6 0
21AUG26 222.50 C 0.00 0.00 0.00 1.26 -0.65 51 0 10 0
21AUG26 225.00 C 0.00 0.00 0.00 0.97 -0.54 51 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.73 -0.45 50 0 15 0
21AUG26 230.00 C 0.00 0.00 0.00 0.55 -0.36 50 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.41 -0.29 50 0 0 0
21AUG26 235.00 C 0.86 0.86 0.46 0.30 -0.23 50 45 45 +45
21AUG26 237.50 C 0.00 0.00 0.00 0.22 -0.18 50 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.16 -0.14 50 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.12 -0.10 51 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.08 -0.08 50 0 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.06 -0.06 51 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 53.67 -2.14 87 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 51.77 -1.54 95 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 49.36 -1.46 92 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 46.83 -1.49 87 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 44.23 -1.61 82 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 41.76 -1.59 78 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 39.22 -1.66 73 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 36.56 -1.86 66 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 34.17 -1.80 64 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 31.69 -1.86 60 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 29.03 -2.12 54 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 26.06 -2.74 43 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 23.78 -2.71 43 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 21.57 -2.67 43 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 19.45 -2.61 43 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 17.40 -2.56 43 0 238 0
28AUG26 190.00 C 0.00 0.00 0.00 15.48 -2.46 43 0 305 0
28AUG26 192.50 C 0.00 0.00 0.00 13.66 -2.37 43 0 253 0
28AUG26 195.00 C 0.00 0.00 0.00 11.96 -2.28 43 0 424 0
28AUG26 197.50 C 0.00 0.00 0.00 10.39 -2.16 43 0 244 0
28AUG26 200.00 C 0.00 0.00 0.00 9.23 -1.76 44 0 277 0
28AUG26 205.00 C 7.76 7.76 7.76 6.69 -1.80 44 9 540 +9
28AUG26 210.00 C 6.23 6.23 6.06 4.69 -1.50 43 21 476 0
28AUG26 215.00 C 5.00 5.00 3.80 3.18 -1.21 43 7 258 -5
28AUG26 220.00 C 3.46 3.46 2.56 2.09 -0.92 43 24 446 -9
28AUG26 225.00 C 2.60 2.60 1.80 1.32 -0.68 43 9 506 -1
28AUG26 230.00 C 1.93 1.93 1.93 0.80 -0.49 43 1 589 -1
28AUG26 235.00 C 0.85 0.85 0.83 0.48 -0.33 43 16 326 +16
28AUG26 240.00 C 0.88 0.88 0.88 0.28 -0.22 43 2 335 +2
28AUG26 245.00 C 0.00 0.00 0.00 0.16 -0.14 43 0 396 0
28AUG26 250.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 194 0
29SEP26 147.50 C 0.00 0.00 0.00 56.49 -1.83 62 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 54.61 -1.20 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 52.06 -1.30 62 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 49.36 -1.46 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.01 -1.44 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 44.52 -1.32 53 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 42.06 -1.35 51 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 39.63 -1.68 49 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 37.26 -1.69 47 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 34.92 -1.76 45 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 31.71 -2.73 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 30.44 -1.84 43 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 27.50 -2.66 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 25.48 -2.65 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 23.58 -2.56 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 21.71 -2.56 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 19.98 -2.43 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 18.29 -2.43 38 0 199 0
29SEP26 192.50 C 0.00 0.00 0.00 16.72 -2.31 38 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 15.22 -2.27 38 0 196 0
29SEP26 197.50 C 0.00 0.00 0.00 13.82 -2.17 38 0 222 0
29SEP26 200.00 C 0.00 0.00 0.00 12.81 -1.79 39 0 256 0
29SEP26 205.00 C 13.00 13.00 13.00 10.42 -1.78 38 1 365 0
29SEP26 210.00 C 0.00 0.00 0.00 8.39 -1.36 38 0 597 0
29SEP26 215.00 C 0.00 0.00 0.00 6.63 -1.26 38 0 168 0
29SEP26 220.00 C 0.00 0.00 0.00 5.16 -1.06 38 0 178 0
29SEP26 225.00 C 0.00 0.00 0.00 3.99 -1.08 38 0 211 0
29SEP26 230.00 C 0.00 0.00 0.00 3.06 -0.95 38 0 598 0
29SEP26 235.00 C 0.00 0.00 0.00 2.31 -0.82 38 0 218 0
29SEP26 240.00 C 2.72 2.72 2.38 1.72 -0.69 38 64 270 +53
29SEP26 245.00 C 1.82 1.82 1.82 1.26 -0.56 38 1 453 0
29SEP26 250.00 C 1.27 1.27 1.27 0.93 -0.43 38 1 824 -1
29SEP26 255.00 C 1.09 1.09 1.07 0.67 -0.36 38 16 526 +16
29SEP26 260.00 C 0.00 0.00 0.00 0.47 -0.28 38 0 236 0
29SEP26 265.00 C 0.00 0.00 0.00 0.33 -0.22 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.23 -0.16 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.16 -0.12 38 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.12 -0.08 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 40.71 -0.99 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 38.53 -1.42 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 36.34 -1.60 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 34.28 -1.58 41 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 32.23 -1.63 40 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 29.39 -2.48 36 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 27.54 -2.47 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 25.73 -2.44 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 24.05 -2.33 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 22.38 -2.33 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 20.82 -2.21 36 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 19.33 -2.16 36 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 17.84 -2.17 36 0 65 0
29OCT26 197.50 C 0.00 0.00 0.00 16.55 -1.97 36 0 53 0
29OCT26 200.00 C 0.00 0.00 0.00 15.64 -1.59 37 0 75 0
29OCT26 205.00 C 0.00 0.00 0.00 13.24 -1.54 37 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 11.13 -1.38 37 0 150 0
29OCT26 215.00 C 9.44 9.44 9.33 9.29 -1.28 37 5 186 +5
29OCT26 220.00 C 0.00 0.00 0.00 7.71 -1.21 37 0 52 0
29OCT26 225.00 C 0.00 0.00 0.00 6.31 -1.19 37 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 5.15 -1.10 37 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 4.19 -0.90 37 0 45 0
29OCT26 240.00 C 0.00 0.00 0.00 3.34 -0.86 37 0 107 0
29OCT26 245.00 C 0.00 0.00 0.00 2.70 -0.68 37 0 16 0
29OCT26 250.00 C 0.00 0.00 0.00 2.14 -0.60 37 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 1.69 -0.51 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 1.34 -0.41 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 30.07 -2.34 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 28.41 -2.33 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 26.75 -2.33 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 25.22 -2.20 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 23.75 -2.16 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 22.28 -2.17 38 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 20.92 -2.06 38 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 19.64 -1.97 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 18.72 -1.48 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 16.39 -1.49 38 0 41 0
27NOV26 210.00 C 0.00 0.00 0.00 14.29 -1.41 39 0 30 0
27NOV26 215.00 C 0.00 0.00 0.00 12.39 -1.38 38 0 18 0
27NOV26 220.00 C 0.00 0.00 0.00 10.69 -1.36 38 0 66 0
27NOV26 225.00 C 0.00 0.00 0.00 9.22 -1.30 38 0 83 0
27NOV26 230.00 C 0.00 0.00 0.00 7.85 -1.24 38 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 6.71 -1.11 38 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 5.67 -1.01 38 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 4.81 -0.89 38 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 4.03 -0.82 38 0 17 0
27NOV26 255.00 C 3.87 3.87 3.87 3.41 -0.69 38 1 1 +1
30DEC26 147.50 C 0.00 0.00 0.00 59.12 -0.42 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 56.85 -0.42 45 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 54.58 -0.46 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 52.40 -0.48 43 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 50.24 -0.49 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 48.08 -0.54 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.05 -1.02 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.80 -1.27 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.79 -1.27 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 40.10 -1.02 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 38.23 -1.31 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.35 -1.37 40 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 34.61 -1.29 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 31.95 -2.28 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 30.30 -2.29 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 28.73 -2.21 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 27.27 -2.11 37 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 25.81 -2.11 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 24.34 -2.12 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 23.06 -1.94 37 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 21.79 -1.92 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 20.67 -1.55 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 18.37 -1.33 37 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 16.20 -1.34 37 0 342 0
30DEC26 215.00 C 15.12 15.12 15.12 14.35 -1.28 37 15 84 +15
30DEC26 220.00 C 0.00 0.00 0.00 12.61 -1.32 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 11.16 -1.15 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 9.71 -1.20 37 0 89 0
30DEC26 235.00 C 10.50 10.50 9.67 8.58 -1.05 37 3 110 +1
30DEC26 240.00 C 0.00 0.00 0.00 7.45 -1.03 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 6.44 -0.95 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 5.59 -0.85 37 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 4.77 -0.82 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.03 -0.78 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.43 -0.64 37 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 2.96 -0.51 37 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 2.53 -0.48 37 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 61.46 -0.93 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.39 -0.92 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 57.35 -0.92 40 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 55.34 -0.93 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.37 -0.93 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.90 -0.47 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 50.01 -0.47 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 48.15 -0.47 40 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 46.35 -0.46 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.58 -0.46 39 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 42.83 -0.48 39 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 41.14 -0.52 39 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 39.50 -0.52 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.91 -1.46 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.39 -1.45 38 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 34.89 -1.52 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 33.43 -1.55 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.68 -1.86 37 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 30.49 -1.62 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 29.18 -1.68 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 27.89 -1.73 37 0 31 0
30MAR27 200.00 C 0.00 0.00 0.00 26.01 -2.21 36 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 23.82 -1.38 36 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 21.58 -1.56 36 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 19.62 -1.50 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 17.95 -1.34 36 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 16.29 -1.34 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 14.80 -1.17 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 13.47 -1.13 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 12.37 -0.91 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.28 -0.73 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 10.36 -0.61 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.36 -0.64 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.38 -0.73 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.20 -0.89 37 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.88 -0.46 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.17 -0.46 38 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 49.47 -0.57 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 47.49 -1.00 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.89 -1.06 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 44.72 -0.68 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.83 -1.03 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.72 -0.77 37 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 40.30 -0.83 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.55 -1.21 37 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 37.22 -1.18 37 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 36.24 -0.79 37 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 34.97 -0.84 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 33.75 -0.89 37 0 45 0
29JUN27 197.50 C 0.00 0.00 0.00 32.58 -1.91 37 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 31.43 -1.85 37 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 28.42 -1.54 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 26.37 -1.61 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 24.39 -1.61 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 22.66 -1.38 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 21.04 -1.38 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 19.41 -1.39 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 17.98 -1.20 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 16.81 -1.03 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 15.68 -1.04 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 14.67 -0.84 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 13.62 -0.74 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 12.54 -0.81 37 0 0 0
TOTAL CALL 277 21,392 +173
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
14AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
14AUG26 185.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
14AUG26 187.50 P 0.00 0.00 0.00 0.04 0.00 40 0 16 0
14AUG26 190.00 P 0.00 0.00 0.00 0.09 0.00 39 0 47 0
14AUG26 192.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 70 0
14AUG26 195.00 P 0.50 0.50 0.50 0.46 +0.06 38 1 29 +1
14AUG26 197.50 P 0.64 0.80 0.64 0.91 +0.17 38 2 117 +2
14AUG26 200.00 P 1.25 1.40 1.25 1.60 +0.32 38 8 126 +8
14AUG26 202.50 P 0.00 0.00 0.00 2.62 +0.60 38 0 123 0
14AUG26 205.00 P 3.61 3.61 3.61 3.98 +0.93 37 1 131 +1
14AUG26 207.50 P 0.00 0.00 0.00 5.64 +1.25 36 0 30 0
14AUG26 210.00 P 0.00 0.00 0.00 7.56 +1.50 33 0 15 0
14AUG26 212.50 P 0.00 0.00 0.00 9.99 +2.03 39 0 15 0
14AUG26 215.00 P 0.00 0.00 0.00 12.32 +2.35 38 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 14.74 +2.54 39 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 17.21 +2.67 39 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 19.70 +2.74 0 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 22.20 +2.78 0 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 24.70 +2.80 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 27.20 +2.80 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 29.70 +2.80 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 32.20 +2.80 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 34.70 +1.84 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 37.20 +1.79 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 39.70 +1.78 0 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 42.20 +2.16 0 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 44.70 +1.79 0 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 47.20 +2.15 0 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 49.70 +1.79 0 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 52.20 +2.18 0 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 54.70 +1.81 0 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 0.25 +0.05 50 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 0.37 +0.06 50 0 0 0
21AUG26 180.00 P 0.50 0.60 0.50 0.55 +0.10 50 10 25 +10
21AUG26 182.50 P 0.00 0.00 0.00 0.81 +0.16 51 0 8 0
21AUG26 185.00 P 0.00 0.00 0.00 1.13 +0.22 50 0 0 0
21AUG26 187.50 P 1.50 1.50 1.50 1.50 +0.23 50 10 25 +10
21AUG26 190.00 P 1.97 1.97 1.97 1.95 +0.24 49 2 66 +2
21AUG26 192.50 P 0.00 0.00 0.00 2.56 +0.35 49 0 46 0
21AUG26 195.00 P 3.11 3.11 3.11 3.31 +0.49 49 4 31 0
21AUG26 197.50 P 0.00 0.00 0.00 4.19 +0.60 49 0 31 0
21AUG26 200.00 P 4.70 4.70 4.70 5.19 +0.76 49 1 43 0
21AUG26 202.50 P 0.00 0.00 0.00 6.34 +0.82 49 0 7 0
21AUG26 205.00 P 5.95 5.95 5.95 7.66 +0.94 48 3 3 +3
21AUG26 207.50 P 0.00 0.00 0.00 9.11 +1.06 48 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 10.72 +1.17 48 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 12.35 +1.08 47 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 14.61 +1.59 50 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 16.57 +1.93 50 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 18.63 +2.07 50 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 20.79 +2.19 50 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 23.00 +2.29 50 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 25.28 +2.39 50 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 27.62 +2.47 50 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 29.98 +2.54 50 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 32.39 +2.60 50 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 34.82 +1.96 50 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 37.27 +1.86 50 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 39.73 +1.81 50 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 42.21 +2.17 49 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 44.70 +1.79 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 47.20 +2.15 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 49.70 +1.61 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 52.20 +1.61 0 0 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 45 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
28AUG26 157.50 P 0.00 0.00 0.00 0.02 0.00 43 0 105 0
28AUG26 160.00 P 0.16 0.16 0.16 0.04 +0.01 44 2 82 -2
28AUG26 162.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 167 0
28AUG26 167.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 218 0
28AUG26 170.00 P 0.34 0.35 0.34 0.22 +0.03 43 6 71 -2
28AUG26 172.50 P 0.00 0.00 0.00 0.33 +0.05 43 0 256 0
28AUG26 175.00 P 0.52 0.52 0.52 0.48 +0.07 43 1 1,513 0
28AUG26 177.50 P 0.00 0.00 0.00 0.67 +0.09 43 0 323 0
28AUG26 180.00 P 0.90 0.90 0.90 0.93 +0.12 43 1 621 -1
28AUG26 182.50 P 0.00 0.00 0.00 1.26 +0.17 43 0 221 0
28AUG26 185.00 P 1.45 1.66 1.45 1.64 +0.20 42 5 450 -3
28AUG26 187.50 P 1.99 2.00 1.99 2.08 +0.21 42 16 471 0
28AUG26 190.00 P 1.89 2.56 1.89 2.70 +0.38 42 64 452 -33
28AUG26 192.50 P 2.37 3.28 2.37 3.42 +0.48 42 49 495 +11
28AUG26 195.00 P 3.20 4.04 3.06 4.23 +0.56 42 37 532 -16
28AUG26 197.50 P 4.00 4.00 4.00 5.19 +0.69 42 1 591 +1
28AUG26 200.00 P 4.78 6.10 4.78 6.29 +0.83 41 19 781 +2
28AUG26 205.00 P 0.00 0.00 0.00 8.83 +1.09 41 0 527 0
28AUG26 210.00 P 0.00 0.00 0.00 11.88 +1.36 40 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 15.86 +1.70 43 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 19.84 +1.96 43 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 24.13 +2.19 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 28.65 +2.37 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 33.34 +2.51 43 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 38.15 +2.61 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 43.03 +2.99 42 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 47.96 +2.91 42 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 52.92 +2.33 43 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 57.89 +2.41 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.10 0.00 38 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 0.14 0.00 38 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 0.19 0.00 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.26 0.00 38 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 36 0
29SEP26 160.00 P 0.75 0.75 0.75 0.48 +0.02 38 2 119 +2
29SEP26 162.50 P 0.00 0.00 0.00 0.62 +0.03 38 0 240 0
29SEP26 165.00 P 0.88 1.02 0.88 0.82 +0.03 38 7 168 +7
29SEP26 167.50 P 0.00 0.00 0.00 1.06 +0.06 38 0 187 0
29SEP26 170.00 P 0.00 0.00 0.00 1.32 +0.05 38 0 902 0
29SEP26 172.50 P 1.71 1.71 1.68 1.67 +0.11 38 10 1,134 +9
29SEP26 175.00 P 0.00 0.00 0.00 2.04 +0.10 38 0 224 0
29SEP26 177.50 P 2.25 2.25 2.25 2.52 +0.18 38 48 241 +48
29SEP26 180.00 P 2.50 2.50 2.50 2.94 +0.17 38 3 887 +3
29SEP26 182.50 P 0.00 0.00 0.00 3.44 +0.19 37 0 102 0
29SEP26 185.00 P 3.75 4.00 3.66 4.11 +0.31 37 7 110 -1
29SEP26 187.50 P 4.10 4.30 4.10 4.82 +0.37 37 4 178 -3
29SEP26 190.00 P 5.40 5.50 5.40 5.64 +0.43 37 11 396 0
29SEP26 192.50 P 5.35 5.60 5.35 6.55 +0.55 37 3 202 +1
29SEP26 195.00 P 6.20 7.52 6.20 7.52 +0.59 37 9 218 +9
29SEP26 197.50 P 7.72 7.72 7.72 8.57 +0.66 37 15 241 0
29SEP26 200.00 P 9.60 9.60 9.60 9.69 +0.69 37 1 744 0
29SEP26 205.00 P 11.10 11.10 11.10 12.38 +0.88 37 4 152 +4
29SEP26 210.00 P 0.00 0.00 0.00 15.52 +1.24 37 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 18.92 +1.32 38 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 22.50 +1.48 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 26.37 +1.69 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 30.49 +1.91 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 34.79 +2.06 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 39.00 +1.95 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.03 +0.84 27 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.96 +1.17 28 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.32 +1.78 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.89 +1.76 28 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 62.39 +1.28 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 67.43 +1.47 0 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 72.92 +2.08 37 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 77.89 +2.16 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 82.86 +2.18 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 87.85 +2.22 38 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.70 +0.13 36 0 41 0
29OCT26 167.50 P 0.00 0.00 0.00 2.06 +0.16 36 0 76 0
29OCT26 170.00 P 2.83 2.83 2.83 2.43 +0.16 36 1 5 +1
29OCT26 172.50 P 0.00 0.00 0.00 3.00 +0.33 37 0 3 0
29OCT26 175.00 P 3.01 3.01 3.01 3.44 +0.18 36 1 2 +1
29OCT26 177.50 P 0.00 0.00 0.00 4.03 +0.26 36 0 29 0
29OCT26 180.00 P 0.00 0.00 0.00 4.61 +0.24 36 0 18 0
29OCT26 182.50 P 0.00 0.00 0.00 5.26 +0.28 36 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 5.94 +0.28 36 0 5 0
29OCT26 187.50 P 0.00 0.00 0.00 6.82 +0.49 36 0 31 0
29OCT26 190.00 P 6.74 7.19 6.74 7.64 +0.48 36 17 66 +15
29OCT26 192.50 P 0.00 0.00 0.00 8.61 +0.55 36 0 32 0
29OCT26 195.00 P 0.00 0.00 0.00 9.69 +0.65 36 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 10.86 +0.77 36 0 121 0
29OCT26 200.00 P 0.00 0.00 0.00 12.06 +0.80 36 0 165 0
29OCT26 205.00 P 0.00 0.00 0.00 14.73 +0.96 36 0 121 0
29OCT26 210.00 P 0.00 0.00 0.00 17.64 +1.09 36 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 21.10 +1.21 36 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 24.52 +1.54 36 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 28.18 +1.65 36 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.07 +1.79 36 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 36.16 +1.98 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 39.23 +0.89 31 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 44.05 +0.59 32 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 48.33 +0.45 29 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 53.32 +0.92 31 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 57.89 +0.88 25 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 6.72 +0.29 38 0 9 0
27NOV26 182.50 P 0.00 0.00 0.00 7.51 +0.33 37 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 8.28 +0.32 37 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 9.22 +0.67 37 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 10.19 +0.55 37 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 11.22 +0.62 37 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 12.34 +0.69 37 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 13.50 +0.71 37 0 15 0
27NOV26 200.00 P 0.00 0.00 0.00 14.78 +0.82 37 0 2 0
27NOV26 205.00 P 16.66 16.66 16.66 17.33 +0.80 37 20 50 +17
27NOV26 210.00 P 0.00 0.00 0.00 20.30 +0.97 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 23.61 +1.20 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 26.96 +1.25 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 30.54 +1.55 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 33.28 +0.70 35 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 37.09 +0.74 35 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 41.13 +0.07 34 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 45.28 +0.11 34 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 49.53 +0.13 33 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 54.25 +0.51 34 0 0 0
30DEC26 147.50 P 1.80 2.00 1.80 1.45 +0.12 37 6 799 0
30DEC26 150.00 P 1.90 2.20 1.90 1.78 +0.18 37 6 23 +6
30DEC26 152.50 P 0.00 0.00 0.00 2.00 +0.13 37 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 2.36 +0.19 37 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 2.73 +0.19 37 0 19 0
30DEC26 160.00 P 3.30 3.30 3.30 3.11 +0.19 37 1 121 +1
30DEC26 162.50 P 0.00 0.00 0.00 3.61 +0.28 37 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 4.11 +0.27 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 4.62 +0.28 37 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 5.27 +0.39 37 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 6.02 +0.32 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 6.78 +0.41 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 7.60 +0.54 37 0 68 0
30DEC26 180.00 P 7.80 7.80 7.80 8.37 +0.47 37 1 28 +1
30DEC26 182.50 P 0.00 0.00 0.00 9.24 +0.49 37 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 10.03 +0.42 37 0 60 0
30DEC26 187.50 P 10.91 10.91 10.91 10.91 +0.43 37 1 44 0
30DEC26 190.00 P 0.00 0.00 0.00 12.04 +0.57 37 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 13.10 +0.61 37 0 158 0
30DEC26 195.00 P 0.00 0.00 0.00 14.27 +0.71 37 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 15.47 +0.61 37 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 16.68 +0.70 37 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 19.22 +0.46 37 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 22.38 +1.06 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 25.50 +1.00 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 28.82 +1.15 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 31.45 +1.00 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 35.07 +0.08 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 38.84 +0.12 35 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 42.72 +0.17 35 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 46.74 +0.08 35 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 51.23 +0.53 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.41 +0.42 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.73 +0.45 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.80 +0.19 32 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.68 +0.62 33 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 72.92 +0.30 27 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.48 +0.24 37 0 150 0
30MAR27 150.00 P 0.00 0.00 0.00 3.90 +0.16 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.41 +0.21 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 4.93 +0.20 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.45 +0.19 37 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.05 +0.26 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 6.72 +0.28 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 7.39 +0.26 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.06 +0.24 37 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 8.84 +0.33 37 0 923 0
30MAR27 172.50 P 0.00 0.00 0.00 9.97 +0.64 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 10.84 +0.64 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 11.72 +0.65 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.68 +0.73 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 13.74 +0.82 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 14.71 +0.73 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 15.78 +0.74 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 16.94 +0.83 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 18.12 +0.92 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 19.27 +0.81 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 20.63 +0.91 38 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 21.86 +0.86 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 24.77 +1.17 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 27.38 +0.87 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 30.59 +1.07 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 33.79 +1.08 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 36.62 +0.61 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 39.89 +0.44 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 43.49 +0.36 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 47.17 +0.30 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.01 +0.36 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 54.84 +0.20 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.82 +0.20 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 62.88 +0.18 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.85 +0.70 38 0 14 0
29JUN27 162.50 P 0.00 0.00 0.00 9.56 +0.73 38 0 1 0
29JUN27 165.00 P 0.00 0.00 0.00 10.39 +0.58 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.27 +0.60 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.15 +0.60 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 13.04 +0.61 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 13.94 +0.62 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.00 +0.78 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.08 +0.79 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.15 +0.79 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.24 +0.80 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 19.33 +0.80 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 20.58 +0.96 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 21.86 +1.00 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.14 +1.00 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.43 +1.00 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 25.73 +1.01 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 28.57 +1.22 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 31.55 +1.23 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 34.56 +1.25 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 37.75 +1.38 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 41.04 +1.30 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 43.71 +0.58 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 47.23 +0.67 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 50.83 +0.57 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.51 +0.49 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 58.31 +0.50 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 62.16 +0.42 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 66.09 +0.26 38 0 0 0
TOTAL PUT 421 25,128 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 6.880
28AUG26 4.60 C 0.00 0.00 0.00 2.31 -0.22 109 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.21 -0.22 104 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.11 -0.20 99 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.01 -0.21 94 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.91 -0.22 89 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.67 -0.21 84 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.43 -0.19 77 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.18 -0.19 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 -0.21 57 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.72 -0.20 52 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.50 -0.20 45 0 89 0
28AUG26 6.75 C 0.38 0.38 0.36 0.36 -0.12 48 5 263 +5
28AUG26 7.00 C 0.20 0.20 0.20 0.22 -0.12 45 18 223 0
28AUG26 7.25 C 0.16 0.16 0.12 0.13 -0.08 44 65 302 +37
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.06 44 0 200 0
28AUG26 7.75 C 0.04 0.04 0.04 0.04 -0.03 45 100 328 +73
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 138 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.35 -0.19 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.27 -0.18 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 -0.17 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.07 -0.17 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 -0.17 71 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 -0.19 65 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 -0.20 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 -0.19 58 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 -0.21 52 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.18 53 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.14 54 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.11 54 0 235 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.10 51 0 158 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.07 51 0 150 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 -0.05 52 0 138 0
29SEP26 7.75 C 0.21 0.21 0.21 0.23 -0.05 51 25 198 +25
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.03 52 0 141 0
29SEP26 8.25 C 0.11 0.11 0.11 0.13 -0.03 51 30 169 +28
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 256 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.02 50 0 202 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 172 0
29SEP26 9.25 C 0.03 0.03 0.03 0.04 -0.01 51 112 237 +112
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.40 -0.16 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.31 -0.19 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.22 -0.17 67 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.13 -0.20 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.04 -0.19 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.82 -0.20 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 -0.19 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.41 -0.18 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.23 -0.17 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.04 -0.17 53 0 21 0
29OCT26 6.50 C 0.00 0.00 0.00 0.91 -0.14 55 0 240 0
29OCT26 6.75 C 0.00 0.00 0.00 0.76 -0.11 53 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 -0.10 52 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.53 -0.09 52 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.45 -0.07 52 0 590 0
29OCT26 7.75 C 0.00 0.00 0.00 0.37 -0.07 52 0 3 0
29OCT26 8.00 C 0.24 0.24 0.24 0.31 -0.05 52 40 120 +40
29OCT26 8.25 C 0.00 0.00 0.00 0.26 -0.04 53 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 -0.04 52 0 55 0
29OCT26 8.75 C 0.00 0.00 0.00 0.17 -0.03 52 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.29 -0.20 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.21 -0.19 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.12 -0.20 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.92 -0.19 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.73 -0.17 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.55 -0.16 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.39 -0.15 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.24 -0.13 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 -0.12 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.91 -0.12 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.81 -0.09 56 0 15 0
27NOV26 7.25 C 0.64 0.64 0.64 0.71 -0.08 56 25 41 +25
27NOV26 7.50 C 0.00 0.00 0.00 0.62 -0.07 56 0 2 0
27NOV26 7.75 C 0.00 0.00 0.00 0.54 -0.06 56 0 25 0
27NOV26 8.00 C 0.00 0.00 0.00 0.48 -0.05 56 0 56 0
27NOV26 8.25 C 0.00 0.00 0.00 0.41 -0.05 56 0 9 0
27NOV26 8.50 C 0.00 0.00 0.00 0.36 -0.04 56 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.31 -0.03 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.27 -0.03 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.53 -0.14 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.45 -0.16 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 -0.18 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 -0.18 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 -0.17 64 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 -0.16 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.15 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.14 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.12 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.12 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.17 -0.09 56 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.08 55 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 -0.06 56 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 -0.05 56 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.75 -0.05 56 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.04 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.03 56 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 -0.02 57 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 -0.01 57 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.02 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 -0.01 57 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 0.00 57 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 0.00 57 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 0.00 56 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 0.00 56 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 0.00 57 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 0.00 56 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.01 57 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 57 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 57 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 56 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 55 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.68 -0.14 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.61 -0.10 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.53 -0.13 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.46 -0.13 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 -0.12 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 -0.12 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 -0.12 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 -0.12 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 -0.12 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.56 -0.11 56 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.44 -0.10 56 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.34 -0.08 56 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.23 -0.08 56 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.14 -0.07 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 -0.07 56 0 0 0
30MAR27 7.75 C 0.84 0.84 0.84 0.97 -0.06 57 15 40 +15
30MAR27 8.00 C 0.76 0.76 0.76 0.90 -0.05 57 15 34 +10
30MAR27 8.25 C 0.00 0.00 0.00 0.83 -0.04 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.76 -0.05 57 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.71 -0.03 57 0 27 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 -0.03 57 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 -0.03 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 -0.03 57 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.02 57 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 -0.02 57 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 -0.01 57 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 -0.01 57 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.01 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 0.00 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 0.00 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 0.00 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 0.00 57 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 0.00 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 0.00 57 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 0.00 57 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 0.00 57 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.78 -0.11 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.71 -0.11 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.64 -0.12 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.58 -0.10 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.50 -0.12 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.34 -0.12 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.18 -0.12 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.03 -0.10 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 -0.10 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.78 -0.09 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.67 -0.09 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.57 -0.08 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.47 -0.07 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.38 -0.06 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.30 -0.05 57 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.22 -0.05 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.14 -0.04 57 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.07 -0.04 57 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 1.01 -0.03 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.94 -0.03 57 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.89 -0.02 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.83 -0.02 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.78 -0.02 57 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.73 -0.02 57 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 -0.01 57 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 0.00 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 0.00 58 0 84 0
TOTAL CALL 450 17,256 +370
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 128 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 186 0
28AUG26 5.00 P 0.02 0.02 0.02 0.01 0.00 77 45 2,107 +8
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 264 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 291 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 +0.03 47 0 143 0
28AUG26 6.50 P 0.10 0.12 0.10 0.12 +0.05 47 30 137 +20
28AUG26 6.75 P 0.00 0.00 0.00 0.20 +0.07 45 0 100 0
28AUG26 7.00 P 0.25 0.25 0.25 0.35 +0.13 48 10 219 0
28AUG26 7.25 P 0.49 0.49 0.49 0.51 +0.16 48 2 63 -2
28AUG26 7.50 P 0.00 0.00 0.00 0.67 +0.16 41 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.88 +0.17 36 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.12 +0.21 0 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.37 +0.19 0 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.62 +0.22 0 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.87 +0.22 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.12 +0.20 0 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.37 +0.23 0 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.62 +0.23 0 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.87 +0.20 0 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.62 +0.20 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.12 +0.23 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.62 +0.22 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.12 +0.23 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.62 +0.23 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.12 +0.23 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.62 +0.23 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.12 +0.22 0 0 0 0
29SEP26 4.60 P 0.08 0.09 0.08 0.01 0.00 55 66 316 +16
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 54 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 1,404 0
29SEP26 5.25 P 0.15 0.15 0.15 0.04 +0.01 52 30 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.03 52 0 234 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.05 54 0 359 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.06 52 0 441 0
29SEP26 6.25 P 0.26 0.33 0.26 0.25 +0.08 53 1,015 1,222 +765
29SEP26 6.50 P 0.33 0.33 0.33 0.35 +0.11 53 15 431 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.12 53 0 216 0
29SEP26 7.00 P 0.50 0.50 0.50 0.59 +0.13 53 10 137 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.15 53 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.12 49 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.19 52 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 +0.19 51 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.18 53 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 +0.17 50 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.20 51 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 +0.19 53 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 +0.20 54 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 +0.22 58 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.19 58 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 +0.19 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.63 +0.21 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.13 +0.19 69 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.62 +0.17 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.12 +0.17 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.62 +0.18 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.12 +0.23 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.62 +0.23 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.12 +0.22 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.62 +0.21 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.12 +0.23 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.62 +0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.12 +0.23 0 0 0 0
29OCT26 4.60 P 0.14 0.17 0.14 0.03 +0.02 54 60 413 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.05 +0.02 55 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 +0.02 54 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 51 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 +0.04 55 0 95 0
29OCT26 5.50 P 0.29 0.29 0.29 0.15 +0.04 53 15 265 +15
29OCT26 5.75 P 0.00 0.00 0.00 0.21 +0.06 53 0 96 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 +0.07 54 0 185 0
29OCT26 6.25 P 0.00 0.00 0.00 0.38 +0.09 54 0 140 0
29OCT26 6.50 P 0.00 0.00 0.00 0.49 +0.11 54 0 9 0
29OCT26 6.75 P 0.00 0.00 0.00 0.61 +0.12 54 0 80 0
29OCT26 7.00 P 0.73 0.73 0.73 0.75 +0.13 55 2 57 +2
29OCT26 7.25 P 0.00 0.00 0.00 0.90 +0.14 55 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.05 +0.14 54 0 15 0
29OCT26 7.75 P 0.00 0.00 0.00 1.22 +0.15 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.40 +0.18 53 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.59 +0.16 53 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.80 +0.18 53 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.02 +0.19 54 0 0 0
29OCT26 9.00 P 2.10 2.10 2.10 2.22 +0.22 52 10 10 +10
29OCT26 9.25 P 0.00 0.00 0.00 2.47 +0.20 56 0 0 0
27NOV26 4.80 P 0.30 0.30 0.30 0.11 +0.03 58 50 456 +50
27NOV26 4.90 P 0.00 0.00 0.00 0.13 +0.04 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.14 +0.04 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.20 +0.06 58 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 0.26 +0.06 58 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.34 +0.08 58 0 5,545 0
27NOV26 6.00 P 0.55 0.56 0.55 0.43 +0.09 58 32 236 +32
27NOV26 6.25 P 0.00 0.00 0.00 0.54 +0.11 59 0 76 0
27NOV26 6.50 P 0.00 0.00 0.00 0.65 +0.11 58 0 41 0
27NOV26 6.75 P 0.00 0.00 0.00 0.78 +0.13 59 0 27 0
27NOV26 7.00 P 0.00 0.00 0.00 0.92 +0.14 59 0 37 0
27NOV26 7.25 P 0.00 0.00 0.00 1.08 +0.16 59 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 1.21 +0.13 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.37 +0.13 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.54 +0.15 56 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.72 +0.16 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.92 +0.16 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.14 +0.18 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.35 +0.18 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.57 +0.19 59 0 0 0
30DEC26 4.60 P 0.29 0.29 0.29 0.13 +0.04 58 10 343 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.05 59 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.05 58 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.06 58 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.07 58 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 +0.07 58 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.09 58 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 +0.11 58 0 127 0
30DEC26 6.00 P 0.63 0.63 0.63 0.54 +0.12 59 30 225 0
30DEC26 6.25 P 0.77 0.77 0.77 0.65 +0.14 59 15 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.15 59 0 131 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 +0.16 59 0 194 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 +0.18 60 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 +0.16 58 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.15 57 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.15 57 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 +0.14 56 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 +0.16 56 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.16 55 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.18 55 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 +0.19 56 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 +0.19 56 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 +0.16 56 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.06 +0.17 57 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.28 +0.17 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 +0.21 59 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.24 +0.20 62 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.70 +0.18 62 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.21 +0.20 67 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.70 +0.21 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.19 +0.21 71 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.68 +0.20 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.17 +0.20 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.66 +0.20 75 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.16 +0.21 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.65 +0.20 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.14 +0.20 78 0 0 0
30MAR27 4.60 P 0.45 0.45 0.45 0.27 +0.06 59 10 490 +10
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.06 59 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.07 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.07 59 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 +0.08 59 0 34 0
30MAR27 5.25 P 0.69 0.69 0.66 0.46 +0.08 59 26 20 -13
30MAR27 5.50 P 0.77 0.77 0.73 0.56 +0.10 59 60 120 0
30MAR27 5.75 P 0.85 0.85 0.83 0.66 +0.10 59 26 64 0
30MAR27 6.00 P 0.00 0.00 0.00 0.78 +0.12 59 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 +0.13 60 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.14 60 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 +0.14 60 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.16 60 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 +0.16 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.63 +0.16 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.78 +0.16 59 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.94 +0.14 59 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.11 +0.15 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.29 +0.15 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 +0.16 58 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.66 +0.17 58 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.85 +0.16 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 +0.16 58 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 +0.17 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.46 +0.17 58 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.90 +0.18 58 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.35 +0.16 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.81 +0.19 60 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.27 +0.19 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.75 +0.19 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.23 +0.20 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.71 +0.18 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.19 +0.20 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.68 +0.21 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.16 +0.20 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.65 +0.20 65 0 0 0
29JUN27 4.60 P 0.57 0.57 0.57 0.39 +0.08 59 10 564 0
29JUN27 4.70 P 0.63 0.63 0.63 0.43 +0.09 59 500 500 +490
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.09 59 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 +0.09 59 0 0 0
29JUN27 5.00 P 0.74 0.76 0.74 0.53 +0.09 59 60 60 +3
29JUN27 5.25 P 0.82 0.86 0.82 0.63 +0.11 59 26 17 +13
29JUN27 5.50 P 0.90 0.90 0.90 0.73 +0.11 59 2 13 +2
29JUN27 5.75 P 0.00 0.00 0.00 0.85 +0.13 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.97 +0.14 60 0 101 0
29JUN27 6.25 P 0.00 0.00 0.00 1.09 +0.14 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.23 +0.15 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.37 +0.15 60 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.53 +0.17 60 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.69 +0.18 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.85 +0.18 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.01 +0.18 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.19 +0.20 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.37 +0.20 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.55 +0.20 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.69 +0.16 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.87 +0.16 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.06 +0.17 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.25 +0.15 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.45 +0.17 59 0 20 0
29JUN27 10.00 P 3.60 3.60 3.60 3.65 +0.16 59 10 35 +10
29JUN27 10.50 P 0.00 0.00 0.00 4.06 +0.18 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.49 +0.19 59 0 27 0
TOTAL PUT 2,177 50,108 +1,466
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$ 44.120
28AUG26 26.00 C 0.00 0.00 0.00 18.36 -0.32 146 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.36 -0.34 137 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.36 -0.31 128 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.36 -0.33 119 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.36 -0.34 111 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.37 -0.33 104 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.37 -0.33 96 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.37 -0.34 89 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.47 -0.22 89 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 9.35 -0.37 72 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 8.17 -0.55 31 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.18 -0.52 34 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 6.19 -0.51 33 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.22 -0.50 32 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.28 -0.48 32 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.40 -0.44 32 0 188 0
28AUG26 42.00 C 0.00 0.00 0.00 2.60 -0.39 32 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 1.90 -0.34 32 0 96 0
28AUG26 44.00 C 0.00 0.00 0.00 1.37 -0.18 33 0 64 0
28AUG26 45.00 C 0.00 0.00 0.00 0.91 -0.14 33 0 159 0
28AUG26 46.00 C 0.00 0.00 0.00 0.58 -0.11 33 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.34 -0.10 32 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 51 0
28AUG26 49.00 C 0.26 0.26 0.26 0.11 -0.03 33 15 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 195 0
28AUG26 55.00 C 0.06 0.07 0.06 0.01 0.00 41 59 119 +27
28AUG26 57.50 C 0.05 0.06 0.05 0.01 0.00 48 24 249 +24
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.38 -0.31 82 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.39 -0.31 77 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.40 -0.39 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.41 -0.28 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.42 -0.32 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.43 -0.40 60 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.45 -0.40 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.40 -0.47 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.47 -0.29 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.53 -0.31 47 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.37 -0.59 34 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.68 -0.25 43 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.57 -0.45 35 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.72 -0.43 34 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.93 -0.40 35 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 4.19 -0.38 34 0 70 0
29SEP26 42.00 C 0.00 0.00 0.00 3.52 -0.34 34 0 54 0
29SEP26 43.00 C 0.00 0.00 0.00 2.97 -0.25 35 0 79 0
29SEP26 44.00 C 0.00 0.00 0.00 2.44 -0.15 35 0 77 0
29SEP26 45.00 C 2.18 2.18 2.01 1.99 -0.13 35 215 620 +170
29SEP26 46.00 C 1.81 1.81 1.77 1.59 -0.17 35 49 147 +34
29SEP26 47.00 C 1.44 1.45 1.44 1.26 -0.13 35 18 183 +15
29SEP26 48.00 C 1.15 1.17 1.15 0.98 -0.13 35 30 119 +15
29SEP26 49.00 C 0.98 0.98 0.98 0.75 -0.11 35 15 120 0
29SEP26 50.00 C 0.77 0.77 0.77 0.57 -0.08 35 11 180 -11
29SEP26 52.50 C 0.00 0.00 0.00 0.27 -0.04 35 0 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 22 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 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.63 -0.10 71 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.65 -0.14 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.67 -0.10 64 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.68 -0.23 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.71 -0.21 57 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.75 -0.23 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.80 -0.22 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.87 -0.24 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.95 -0.21 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.06 -0.24 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.20 -0.24 44 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.16 -0.40 38 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.41 -0.37 39 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 5.71 -0.34 39 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.05 -0.31 39 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 4.45 -0.28 39 0 113 0
29OCT26 43.00 C 0.00 0.00 0.00 3.92 -0.15 39 0 41 0
29OCT26 44.00 C 0.00 0.00 0.00 3.45 -0.11 39 0 59 0
29OCT26 45.00 C 3.15 3.15 3.10 2.99 -0.08 39 30 148 +30
29OCT26 46.00 C 2.78 2.78 2.77 2.59 -0.07 39 24 127 -9
29OCT26 47.00 C 2.41 2.41 2.41 2.22 -0.08 39 15 77 0
29OCT26 48.00 C 2.04 2.04 2.04 1.89 -0.10 39 15 128 0
29OCT26 49.00 C 0.00 0.00 0.00 1.60 -0.12 39 0 67 0
29OCT26 50.00 C 0.00 0.00 0.00 1.35 -0.10 39 0 75 0
29OCT26 52.50 C 1.14 1.14 1.14 0.86 -0.06 39 15 50 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.54 -0.03 39 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.33 -0.01 39 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 0.00 39 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.17 -0.20 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.31 -0.18 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.49 -0.20 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.71 -0.13 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.77 -0.33 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.09 -0.31 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.47 -0.27 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.88 -0.25 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.35 -0.22 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.85 -0.19 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.40 -0.17 39 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 2.99 -0.14 39 0 45 0
27NOV26 47.00 C 2.88 2.88 2.88 2.62 -0.13 39 15 30 +15
27NOV26 48.00 C 2.67 2.67 2.57 2.29 -0.10 39 17 28 +17
27NOV26 49.00 C 2.39 2.39 2.39 2.05 -0.04 40 15 16 +15
27NOV26 50.00 C 0.00 0.00 0.00 1.78 -0.02 40 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 1.24 0.00 40 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.84 0.00 39 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.70 -0.16 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.73 -0.18 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.77 -0.19 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.82 -0.19 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.88 -0.14 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.94 -0.18 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.02 -0.18 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.10 -0.27 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.21 -0.30 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.37 -0.32 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.54 -0.38 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.77 -0.38 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.03 -0.18 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.11 -0.41 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.47 -0.39 39 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 5.87 -0.38 39 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 5.32 -0.42 39 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 4.80 -0.41 39 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 4.32 -0.39 39 0 30 0
30DEC26 45.00 C 4.16 4.16 4.16 3.94 -0.32 40 15 53 -15
30DEC26 46.00 C 0.00 0.00 0.00 3.58 -0.27 40 0 63 0
30DEC26 47.00 C 0.00 0.00 0.00 3.21 -0.26 40 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.85 -0.26 40 0 19 0
30DEC26 49.00 C 0.00 0.00 0.00 2.55 -0.22 40 0 89 0
30DEC26 50.00 C 0.00 0.00 0.00 2.26 -0.22 40 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.67 -0.18 40 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 -0.14 40 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 -0.07 40 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.64 -0.05 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 -0.04 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.04 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.00 -0.21 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.04 -0.28 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.11 -0.32 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.18 -0.38 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.31 -0.38 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.44 -0.43 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.62 -0.40 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.81 -0.40 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.05 -0.36 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.31 -0.35 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.60 -0.32 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.94 -0.31 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.27 -0.31 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.69 -0.26 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.11 -0.25 44 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 7.55 -0.23 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.05 0.00 43 0 29 0
30MAR27 43.00 C 0.00 0.00 0.00 6.55 -0.18 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.09 -0.16 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.51 -0.30 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.10 -0.29 42 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 4.73 -0.26 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 4.39 -0.25 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 4.06 -0.24 42 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.86 -0.09 43 0 25 0
30MAR27 52.50 C 0.00 0.00 0.00 3.18 -0.07 42 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.61 -0.05 42 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 -0.09 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.67 -0.08 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.36 -0.01 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.09 0.00 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.27 -0.34 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.37 -0.38 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.52 -0.40 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.68 -0.42 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.89 -0.41 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.10 -0.42 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.35 -0.41 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.63 -0.38 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.91 -0.39 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.25 -0.31 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.61 -0.32 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.96 -0.33 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.39 -0.27 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.82 -0.23 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.26 -0.25 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.69 -0.27 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.19 -0.18 43 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 7.71 -0.17 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.26 -0.16 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.84 -0.15 43 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 6.44 -0.14 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.08 -0.13 43 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.72 -0.11 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.40 -0.10 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.09 -0.10 43 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 4.38 -0.09 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.72 -0.15 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.20 -0.12 43 0 30 0
29JUN27 60.00 C 2.87 2.87 2.87 2.70 -0.03 43 15 15 +15
29JUN27 62.50 C 0.00 0.00 0.00 2.32 -0.02 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.96 -0.02 42 0 0 0
TOTAL CALL 612 8,681 +357
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 88 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 0.00 35 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 252 0
28AUG26 40.00 P 0.11 0.11 0.11 0.11 +0.04 32 15 74 0
28AUG26 41.00 P 0.00 0.00 0.00 0.23 +0.08 33 0 73 0
28AUG26 42.00 P 0.33 0.33 0.33 0.41 +0.11 32 15 120 -15
28AUG26 43.00 P 0.57 0.57 0.57 0.70 +0.15 31 30 127 -15
28AUG26 44.00 P 0.00 0.00 0.00 1.12 +0.21 31 0 51 0
28AUG26 45.00 P 0.00 0.00 0.00 1.66 +0.24 31 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 2.36 +0.36 31 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 3.17 +0.44 32 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 4.02 +0.47 32 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.94 +0.49 32 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.90 +0.51 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.38 +0.52 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.88 +0.52 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.38 +0.52 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.88 +0.52 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.38 +0.52 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.88 +0.52 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 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 35 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 +0.07 35 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.46 +0.09 35 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 0.66 +0.11 35 0 135 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.11 34 0 219 0
29SEP26 42.00 P 0.00 0.00 0.00 1.21 +0.14 34 0 142 0
29SEP26 43.00 P 1.51 1.51 1.51 1.60 +0.17 34 7 161 -7
29SEP26 44.00 P 1.89 1.89 1.89 2.07 +0.22 34 30 77 +20
29SEP26 45.00 P 0.00 0.00 0.00 2.63 +0.23 34 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 3.26 +0.26 34 0 60 0
29SEP26 47.00 P 3.40 3.40 3.40 4.03 +0.46 36 15 154 +15
29SEP26 48.00 P 0.00 0.00 0.00 4.68 +0.41 35 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 5.46 +0.42 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.29 +0.45 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.42 +0.39 30 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.89 +0.43 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.38 +0.51 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.88 +0.44 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.38 +0.52 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.88 +0.52 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.38 +0.45 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.88 +0.45 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.38 +0.40 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.23 +0.05 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.33 +0.07 39 0 42 0
29OCT26 36.00 P 0.00 0.00 0.00 0.46 +0.09 39 0 45 0
29OCT26 37.00 P 0.00 0.00 0.00 0.63 +0.11 39 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.83 +0.13 39 0 31 0
29OCT26 39.00 P 0.89 1.00 0.89 1.07 +0.14 39 30 90 +30
29OCT26 40.00 P 1.19 1.25 1.19 1.34 +0.15 38 30 110 +30
29OCT26 41.00 P 1.53 1.53 1.53 1.66 +0.16 38 15 84 +15
29OCT26 42.00 P 1.83 1.83 1.83 2.04 +0.16 38 15 75 +15
29OCT26 43.00 P 2.14 2.14 2.14 2.48 +0.18 38 15 161 +15
29OCT26 44.00 P 0.00 0.00 0.00 2.98 +0.21 38 0 123 0
29OCT26 45.00 P 3.45 3.45 3.45 3.55 +0.27 39 15 84 +15
29OCT26 46.00 P 0.00 0.00 0.00 4.20 +0.32 39 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 4.64 +0.23 37 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.46 +0.40 39 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 6.18 +0.41 39 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.94 +0.44 39 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 9.03 +0.29 39 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.17 +0.24 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.43 +0.18 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.91 +0.41 38 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.38 +0.51 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.88 +0.39 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.63 +0.09 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.83 +0.14 39 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 1.08 +0.19 39 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 1.35 +0.22 40 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 1.65 +0.24 39 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.97 +0.24 39 0 15 0
27NOV26 41.00 P 2.28 2.28 2.28 2.35 +0.25 39 15 30 0
27NOV26 42.00 P 0.00 0.00 0.00 2.81 +0.30 39 0 15 0
27NOV26 43.00 P 3.15 3.15 3.15 3.24 +0.24 38 15 45 -15
27NOV26 44.00 P 0.00 0.00 0.00 3.81 +0.35 39 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 4.38 +0.36 39 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.99 +0.40 39 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.63 +0.40 39 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 6.32 +0.44 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.95 +0.36 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.70 +0.39 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.70 +0.30 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.82 +0.31 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.00 +0.28 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.27 +0.22 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.61 +0.20 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.97 +0.19 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.02 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 +0.03 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
30DEC26 33.00 P 0.70 0.70 0.70 0.58 +0.05 39 1 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.74 +0.05 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.95 +0.09 40 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.16 +0.10 39 0 12 0
30DEC26 37.00 P 1.36 1.36 1.36 1.45 +0.09 40 1 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 +0.15 40 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.09 +0.17 40 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 2.45 +0.20 39 0 34 0
30DEC26 41.00 P 0.00 0.00 0.00 2.84 +0.21 39 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.26 +0.22 39 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 3.74 +0.21 39 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.19 +0.16 38 0 74 0
30DEC26 45.00 P 4.38 4.38 4.38 4.84 +0.26 39 15 79 +15
30DEC26 46.00 P 4.95 4.95 4.95 5.33 +0.15 38 9 69 +9
30DEC26 47.00 P 0.00 0.00 0.00 6.13 +0.32 39 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 6.70 +0.22 38 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 7.41 +0.25 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.14 +0.25 38 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 10.09 +0.28 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.15 +0.29 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.29 +0.29 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.50 +0.20 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.77 +0.20 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.12 +0.27 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.49 +0.29 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.11 +0.51 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.55 +0.53 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.36 +0.06 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.47 +0.07 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.59 +0.08 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.75 +0.10 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.92 +0.11 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.14 +0.15 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.36 +0.15 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.60 +0.16 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.85 +0.17 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.13 +0.20 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.46 +0.24 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.80 +0.17 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.18 +0.20 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.59 +0.23 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.04 +0.24 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 4.52 +0.30 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.01 +0.28 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.54 +0.30 40 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 6.11 +0.34 40 0 60 0
30MAR27 46.00 P 6.18 6.18 6.18 6.67 +0.29 40 15 41 +15
30MAR27 47.00 P 0.00 0.00 0.00 7.28 +0.29 40 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.92 +0.27 40 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.56 +0.24 40 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 9.24 +0.24 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.08 +0.24 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.02 +0.26 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.05 +0.27 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.15 +0.27 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.31 +0.26 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.53 +0.25 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.55 +0.06 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.68 +0.07 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.85 +0.07 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.02 +0.07 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.24 +0.10 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.46 +0.10 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.72 +0.13 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.30 +0.13 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.65 +0.17 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.01 +0.17 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.38 +0.17 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.79 +0.18 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.19 +0.22 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.61 +0.22 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.06 +0.23 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.54 +0.18 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.06 +0.22 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.58 +0.22 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.12 +0.21 41 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.71 +0.23 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.34 +0.25 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.98 +0.25 41 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.58 +0.21 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.26 +0.21 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.04 +0.23 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.98 +0.30 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.85 +0.24 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.86 +0.25 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.94 +0.25 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.09 +0.27 39 0 0 0
TOTAL PUT 303 6,803 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 55.900
14AUG26 43.50 C 0.00 0.00 0.00 12.48 -0.81 144 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 11.99 -0.76 142 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 11.51 -0.76 142 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 11.01 -0.76 136 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 10.52 -0.75 133 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 9.91 -0.85 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 9.50 -0.76 116 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 9.00 -0.77 111 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 8.50 -0.77 105 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 8.03 -0.74 105 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 7.49 -0.78 91 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 7.00 -0.77 88 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 6.52 -0.75 86 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 6.00 -0.77 77 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 5.00 -0.77 66 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 3.92 -0.85 35 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 2.94 -0.89 33 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 1.96 -0.89 27 0 30 0
14AUG26 55.00 C 1.14 1.23 1.10 1.08 -0.83 24 90 30 +28
14AUG26 56.00 C 0.49 0.51 0.43 0.42 -0.63 22 240 553 +210
14AUG26 57.00 C 0.19 0.19 0.19 0.16 -0.30 26 30 278 +30
14AUG26 58.00 C 0.14 0.14 0.04 0.06 -0.11 29 40 201 +20
14AUG26 59.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 286 0
14AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 39 0 99 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 12.60 -0.69 93 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 12.10 -0.68 89 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 11.61 -0.67 87 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 11.09 -0.69 81 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 10.59 -0.69 78 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 10.09 -0.70 74 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 9.59 -0.70 71 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 9.00 -0.79 57 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 8.50 -0.79 54 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 8.03 -0.76 55 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 7.49 -0.80 46 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 7.00 -0.80 45 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 6.52 -0.78 44 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 6.00 -0.80 39 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 5.00 -0.82 33 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 4.04 -0.80 31 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 3.13 -0.84 29 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 2.25 -0.79 27 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 1.52 -0.68 26 0 0 0
21AUG26 56.00 C 1.27 1.27 1.07 0.94 -0.55 26 60 60 +60
21AUG26 57.00 C 0.00 0.00 0.00 0.56 -0.40 26 0 57 0
21AUG26 58.00 C 0.56 0.56 0.37 0.30 -0.28 26 32 215 +32
21AUG26 59.00 C 0.31 0.31 0.31 0.15 -0.18 27 8 422 0
21AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.11 27 0 174 0
21AUG26 61.00 C 0.00 0.00 0.00 0.03 -0.06 27 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 33.08 -0.69 209 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 32.07 -0.71 198 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 31.07 -0.70 189 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 30.06 -0.72 178 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 29.08 -0.70 174 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 28.08 -0.70 166 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 27.08 -0.70 158 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 26.10 -0.68 154 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.09 -0.69 145 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 24.10 -0.68 139 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 23.09 -0.69 131 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 22.11 -0.67 127 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 21.11 -0.68 120 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.10 -0.69 112 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 19.11 -0.69 107 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.11 -0.68 101 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.10 -0.69 94 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.12 -0.67 91 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 15.11 -0.68 84 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 14.11 -0.68 78 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 13.09 -0.71 71 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.11 -0.69 67 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 11.12 -0.68 63 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 10.12 -0.70 57 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 9.00 -0.83 40 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 8.03 -0.90 39 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 7.00 -0.85 31 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 6.03 -0.84 30 0 590 0
28AUG26 52.50 C 4.12 4.12 3.69 3.69 -0.84 27 62 6,618 -62
28AUG26 55.00 C 1.74 1.74 1.74 1.68 -0.74 23 22 7,496 0
28AUG26 57.50 C 0.90 0.94 0.60 0.62 -0.36 25 61 6,612 +18
28AUG26 60.00 C 0.30 0.30 0.18 0.20 -0.14 27 460 7,910 +205
28AUG26 62.50 C 0.06 0.07 0.06 0.06 -0.05 29 57 6,677 +28
28AUG26 65.00 C 0.04 0.04 0.04 0.02 -0.03 31 2 8,528 -2
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.08 -0.73 140 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.07 -0.74 132 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.07 -0.75 125 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.06 -0.76 118 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.08 -0.74 115 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.08 -0.74 110 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.08 -0.75 104 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.10 -0.73 102 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 25.09 -0.74 95 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 24.10 -0.73 92 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 23.09 -0.74 86 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 22.11 -0.73 83 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.15 -0.69 83 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.10 -0.74 74 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 19.11 -0.76 71 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 18.11 -0.75 66 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 17.10 -0.75 62 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.12 -0.73 60 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 15.11 -0.76 55 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 14.11 -0.75 51 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 13.09 -0.77 46 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 12.11 -0.76 44 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 11.14 -0.73 42 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 10.12 -0.75 38 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.03 -0.85 26 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.06 -0.87 27 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 7.09 -0.83 26 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 6.15 -0.82 25 0 828 0
29SEP26 52.50 C 4.62 4.70 3.99 4.00 -0.67 25 270 7,997 +120
29SEP26 55.00 C 2.70 2.70 2.44 2.25 -0.66 24 80 14,722 +60
29SEP26 57.50 C 1.41 1.41 1.20 1.17 -0.38 25 43 4,807 -2
29SEP26 60.00 C 0.80 0.80 0.56 0.56 -0.19 25 246 15,409 -10
29SEP26 62.50 C 0.36 0.36 0.32 0.30 -0.03 27 46 15,452 +6
29SEP26 65.00 C 0.23 0.23 0.18 0.15 +0.01 28 93 12,993 -26
29SEP26 67.50 C 0.12 0.12 0.12 0.08 +0.02 30 4 9,264 0
29SEP26 70.00 C 0.08 0.08 0.08 0.04 +0.02 30 49 8,470 -49
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 5,257 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 4,809 0
29SEP26 77.50 C 0.04 0.04 0.04 0.01 0.00 35 31 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,689 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,157 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
29SEP26 97.50 C 0.03 0.03 0.03 0.01 0.00 55 2 381 -2
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 501 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 33.08 -0.74 119 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.08 -0.74 114 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.08 -0.74 108 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.09 -0.73 104 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.10 -0.73 100 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.08 -0.74 94 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.08 -0.76 89 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.10 -0.73 87 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.09 -0.74 81 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.10 -0.74 78 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.09 -0.76 73 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.11 -0.74 72 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.15 -0.69 70 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.11 -0.74 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.11 -0.76 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.11 -0.76 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.10 -0.76 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.12 -0.75 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.11 -0.76 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.11 -0.77 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.12 -0.75 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.13 -0.74 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.14 -0.74 36 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.14 -0.74 33 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.05 -0.85 26 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.09 -0.84 25 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 7.15 -0.84 25 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 6.25 -0.82 25 0 270 0
29OCT26 52.50 C 4.88 4.88 4.46 4.30 -0.72 25 31 820 +31
29OCT26 55.00 C 2.87 2.87 2.79 2.75 -0.59 25 14 978 -11
29OCT26 57.50 C 1.78 1.78 1.70 1.62 -0.44 25 49 3,606 +19
29OCT26 60.00 C 1.23 1.23 1.08 0.97 -0.29 25 56 5,416 +30
29OCT26 62.50 C 0.00 0.00 0.00 0.57 -0.19 26 0 1,675 0
29OCT26 65.00 C 0.41 0.41 0.41 0.33 -0.12 27 40 1,250 0
29OCT26 67.50 C 0.00 0.00 0.00 0.19 -0.07 27 0 513 0
29OCT26 70.00 C 0.20 0.20 0.20 0.11 -0.04 28 24 38 -24
29OCT26 72.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 170 0
29OCT26 75.00 C 0.11 0.11 0.11 0.04 -0.02 29 10 20 +10
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 132.50 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 33.08 -0.74 105 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.08 -0.74 101 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.08 -0.74 96 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.09 -0.73 92 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.10 -0.74 89 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.09 -0.74 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.08 -0.78 79 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.10 -0.76 77 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.09 -0.77 72 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.10 -0.74 70 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.09 -0.78 65 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.11 -0.76 63 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.15 -0.70 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.11 -0.77 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.12 -0.76 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.11 -0.76 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.12 -0.76 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.13 -0.75 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.11 -0.76 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.13 -0.75 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.14 -0.76 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.13 -0.77 35 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.15 -0.77 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.18 -0.73 31 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.10 -0.85 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.18 -0.83 26 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.29 -0.83 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.45 -0.80 25 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.67 -0.72 26 0 572 0
27NOV26 55.00 C 3.32 3.37 3.23 3.22 -0.60 26 457 1,178 +457
27NOV26 57.50 C 2.23 2.28 2.18 2.09 -0.49 25 360 1,618 +360
27NOV26 60.00 C 1.53 1.53 1.53 1.37 -0.35 25 1 71 +1
27NOV26 62.50 C 0.00 0.00 0.00 0.87 -0.24 26 0 1 0
27NOV26 65.00 C 0.00 0.00 0.00 0.54 -0.17 26 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.34 -0.10 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
27NOV26 72.50 C 0.31 0.31 0.29 0.13 -0.03 27 530 500 +500
27NOV26 75.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 33.08 -0.75 94 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.08 -0.75 90 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.08 -0.75 86 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.09 -0.74 82 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.10 -0.74 79 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.09 -0.75 75 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.08 -0.78 71 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.10 -0.76 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.09 -0.77 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.10 -0.75 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.09 -0.78 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.11 -0.76 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.15 -0.71 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.11 -0.77 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.12 -0.76 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.11 -0.76 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.12 -0.76 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.13 -0.75 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.12 -0.76 38 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.13 -0.75 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.14 -0.81 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.16 -0.81 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.20 -0.78 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.28 -0.78 29 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 9.24 -0.80 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.37 -0.78 26 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.54 -0.77 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 6.77 -0.74 26 0 478 0
30DEC26 52.50 C 5.67 5.67 5.66 5.16 -0.72 26 90 2,321 +41
30DEC26 55.00 C 3.78 3.80 3.78 3.74 -0.64 26 35 4,939 +29
30DEC26 57.50 C 2.78 2.78 2.78 2.59 -0.55 25 30 11,134 0
30DEC26 60.00 C 0.00 0.00 0.00 1.81 -0.45 25 0 14,956 0
30DEC26 62.50 C 0.00 0.00 0.00 1.26 -0.34 26 0 9,443 0
30DEC26 65.00 C 1.01 1.01 1.01 0.87 -0.24 26 5 8,342 0
30DEC26 67.50 C 0.76 0.76 0.75 0.60 -0.16 27 346 9,894 0
30DEC26 70.00 C 0.56 0.56 0.56 0.41 -0.11 27 6 4,082 0
30DEC26 72.50 C 0.46 0.46 0.46 0.28 -0.07 28 100 5,086 +100
30DEC26 75.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 2,159 0
30DEC26 80.00 C 0.28 0.28 0.28 0.10 -0.01 29 20 1,223 0
30DEC26 82.50 C 0.22 0.22 0.22 0.07 0.00 30 1 666 0
30DEC26 85.00 C 0.17 0.19 0.17 0.05 0.00 30 31 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 0.00 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 31 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 31 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 429 0
30DEC26 97.50 C 0.11 0.11 0.11 0.01 0.00 32 2 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.08 -0.75 76 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.08 -0.76 72 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.08 -0.76 69 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.09 -0.75 66 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.10 -0.74 63 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.09 -0.75 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.08 -0.78 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.10 -0.76 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.09 -0.77 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.10 -0.75 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.09 -0.78 46 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 22.11 -0.76 44 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 21.15 -0.72 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.11 -0.77 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.15 -0.75 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.21 -0.72 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.27 -0.80 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.35 -0.75 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.44 -0.74 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.52 -0.80 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.58 -0.82 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.67 -0.85 31 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.80 -0.87 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.96 -0.86 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.87 -1.15 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.12 -0.83 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.43 -0.78 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.75 -0.78 26 0 2,157 0
30MAR27 52.50 C 6.43 6.44 6.40 6.39 -0.75 27 57 4,559 +57
30MAR27 55.00 C 5.57 5.57 5.07 5.04 -0.66 27 380 2,709 +380
30MAR27 57.50 C 4.41 4.45 4.05 3.91 -0.56 26 111 1,770 +41
30MAR27 60.00 C 3.35 3.35 3.20 3.04 -0.48 26 60 20,004 0
30MAR27 62.50 C 0.00 0.00 0.00 2.34 -0.42 27 0 445 0
30MAR27 65.00 C 0.00 0.00 0.00 1.79 -0.36 27 0 2,729 0
30MAR27 67.50 C 0.00 0.00 0.00 1.38 -0.28 27 0 866 0
30MAR27 70.00 C 0.00 0.00 0.00 1.06 -0.21 27 0 2,580 0
30MAR27 72.50 C 1.10 1.10 1.03 0.80 -0.17 27 3 4,257 -3
30MAR27 75.00 C 0.00 0.00 0.00 0.61 -0.14 28 0 1,890 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 -0.11 28 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.36 -0.08 28 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 -0.07 28 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 176 0
30MAR27 97.50 C 0.25 0.25 0.25 0.06 -0.02 30 2 376 -2
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 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 33.08 -0.76 63 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.08 -0.76 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.08 -0.76 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.09 -0.75 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.10 -0.74 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.09 -0.76 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.09 -0.77 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.10 -0.76 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.15 -0.78 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.19 -0.80 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.25 -0.80 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.31 -0.80 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.38 -0.79 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 20.46 -0.78 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.52 -0.79 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.62 -0.78 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.70 -0.79 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.80 -0.79 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.94 -0.74 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.06 -0.75 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.21 -0.75 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.38 -0.74 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.58 -0.72 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.78 -0.72 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.80 -0.92 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.12 -0.81 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.45 -0.81 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.29 -0.32 30 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 7.35 -0.56 27 0 161 0
29JUN27 55.00 C 0.00 0.00 0.00 6.10 -0.56 27 0 5,085 0
29JUN27 57.50 C 4.90 4.90 4.90 5.02 -0.56 27 701 958 +699
29JUN27 60.00 C 0.00 0.00 0.00 4.20 -0.51 27 0 3,227 0
29JUN27 62.50 C 0.00 0.00 0.00 3.49 -0.46 28 0 82 0
29JUN27 65.00 C 0.00 0.00 0.00 2.89 -0.45 28 0 483 0
29JUN27 67.50 C 2.25 2.25 2.25 2.40 -0.43 28 2 962 +2
29JUN27 70.00 C 2.00 2.00 1.84 2.00 -0.37 29 8 6,084 0
29JUN27 72.50 C 0.00 0.00 0.00 1.65 -0.38 29 0 969 0
29JUN27 75.00 C 1.33 1.33 1.33 1.39 -0.33 29 4 509 0
29JUN27 77.50 C 0.00 0.00 0.00 1.15 -0.33 30 0 68 0
29JUN27 80.00 C 0.97 0.97 0.96 0.99 -0.26 30 17 120 0
29JUN27 82.50 C 0.85 0.85 0.85 0.85 -0.25 31 6 429 -6
29JUN27 85.00 C 0.00 0.00 0.00 0.72 -0.22 31 0 312 0
29JUN27 87.50 C 0.00 0.00 0.00 0.61 -0.21 31 0 313 0
29JUN27 90.00 C 0.00 0.00 0.00 0.53 -0.19 32 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.45 -0.17 32 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.38 -0.17 32 0 40 0
29JUN27 97.50 C 0.00 0.00 0.00 0.33 -0.16 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.29 -0.15 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.24 -0.15 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.22 -0.14 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.19 -0.14 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.17 -0.13 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.14 -0.13 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.13 -0.12 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.12 -0.11 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.11 -0.11 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.09 -0.11 35 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.08 -0.10 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.07 -0.10 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.06 -0.10 36 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.05 -0.10 36 0 0 0
TOTAL CALL 5,617 346,282 +3,375
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 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 37 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
14AUG26 54.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 46 0
14AUG26 55.00 P 0.15 0.17 0.15 0.18 +0.07 25 61 186 +61
14AUG26 56.00 P 0.41 0.50 0.41 0.51 +0.22 22 99 433 +37
14AUG26 57.00 P 1.20 1.20 1.20 1.21 +0.55 23 34 362 -10
14AUG26 58.00 P 2.03 2.03 2.03 2.13 +0.76 26 2 333 0
14AUG26 59.00 P 0.00 0.00 0.00 3.13 +0.85 36 0 124 0
14AUG26 60.00 P 0.00 0.00 0.00 4.11 +0.85 39 0 60 0
14AUG26 61.00 P 0.00 0.00 0.00 5.10 +0.85 0 0 30 0
14AUG26 62.00 P 0.00 0.00 0.00 6.10 +0.85 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 7.10 +0.85 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 8.27 +1.02 102 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 9.27 +1.02 111 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 10.27 +1.02 119 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 11.10 +0.85 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 12.27 +1.01 136 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 13.10 +0.84 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 14.16 +0.90 127 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 15.10 +0.84 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 16.16 +0.90 140 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 17.16 +0.90 147 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 18.27 +1.01 179 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 19.10 +0.84 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 20.16 +0.90 164 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 21.10 +0.84 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 22.10 +0.84 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 23.27 +1.01 212 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
21AUG26 53.00 P 0.15 0.15 0.15 0.15 +0.04 27 20 58 +20
21AUG26 54.00 P 0.24 0.32 0.24 0.30 +0.09 27 45 197 +45
21AUG26 55.00 P 0.45 0.58 0.45 0.57 +0.18 26 187 194 +153
21AUG26 56.00 P 0.80 1.05 0.80 1.05 +0.37 27 80 297 +18
21AUG26 57.00 P 1.24 1.50 1.24 1.59 +0.47 25 32 2 -28
21AUG26 58.00 P 0.00 0.00 0.00 2.35 +0.61 26 0 5 0
21AUG26 59.00 P 0.00 0.00 0.00 3.13 +0.64 21 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 4.13 +0.75 26 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 5.10 +0.79 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 6.10 +0.83 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 7.10 +0.85 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 8.27 +1.02 57 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 9.27 +1.02 62 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 10.27 +1.02 67 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 11.10 +0.85 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 12.27 +0.99 76 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 13.10 +0.83 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 14.16 +0.88 72 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 15.10 +0.82 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 16.16 +0.88 79 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 17.16 +0.88 83 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 18.27 +0.99 100 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 19.10 +0.83 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 20.16 +0.88 93 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 21.10 +0.82 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 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 73 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 60 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 481 0
28AUG26 46.00 P 0.02 0.02 0.02 0.01 0.00 37 5 358 -5
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,244 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 0.00 32 0 3,652 0
28AUG26 49.00 P 0.03 0.03 0.03 0.03 0.00 30 20 2,399 0
28AUG26 50.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 6,552 0
28AUG26 52.50 P 0.16 0.21 0.16 0.22 +0.03 27 52 6,187 -15
28AUG26 55.00 P 0.60 0.78 0.60 0.75 +0.14 24 126 19,953 +77
28AUG26 57.50 P 1.90 2.15 1.90 2.13 +0.51 24 99 9,021 -26
28AUG26 60.00 P 4.08 4.08 4.08 4.22 +0.69 26 10 4,048 -10
28AUG26 62.50 P 0.00 0.00 0.00 6.66 +0.88 32 0 1,791 0
28AUG26 65.00 P 0.00 0.00 0.00 9.27 +1.01 49 0 252 -465
28AUG26 67.50 P 0.00 0.00 0.00 11.62 +0.87 44 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 14.16 +0.88 57 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.60 +0.83 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.10 +0.82 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.60 +0.83 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.10 +0.83 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.60 +0.83 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.10 +0.83 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.60 +0.83 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.10 +0.83 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.60 +0.83 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.10 +0.83 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 41.60 +0.83 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.10 +0.83 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.60 +0.83 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.10 +0.83 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.60 +0.83 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 54.10 +0.83 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 56.60 +0.85 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 59.10 +0.85 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 61.60 +0.85 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 64.10 +0.84 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 66.60 +0.84 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 69.10 +0.84 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 71.60 +0.83 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 74.10 +0.83 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 76.60 +0.84 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 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 71 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 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,656 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 6,024 0
29SEP26 46.00 P 0.09 0.11 0.09 0.08 +0.03 27 75 2,048 -20
29SEP26 47.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 2,374 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 +0.05 26 0 4,109 0
29SEP26 49.00 P 0.25 0.27 0.25 0.28 +0.06 26 172 4,221 -170
29SEP26 50.00 P 0.36 0.40 0.36 0.41 +0.07 25 51 32,255 -30
29SEP26 52.50 P 0.77 0.90 0.77 0.95 +0.17 24 47 12,594 -13
29SEP26 55.00 P 1.66 1.93 1.61 1.92 +0.28 23 52 19,732 +35
29SEP26 57.50 P 3.20 3.33 3.03 3.50 +0.53 23 65 11,755 +31
29SEP26 60.00 P 4.85 4.88 4.84 5.46 +0.71 22 112 13,358 -78
29SEP26 62.50 P 7.20 7.20 7.20 7.63 +0.80 14 3 12,442 0
29SEP26 65.00 P 0.00 0.00 0.00 10.54 +1.45 38 0 13,597 0
29SEP26 67.50 P 0.00 0.00 0.00 12.39 +0.77 0 0 1,029 0
29SEP26 70.00 P 15.01 15.01 15.01 15.01 +0.94 0 21 5,767 -21
29SEP26 72.50 P 0.00 0.00 0.00 17.33 +0.78 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.96 +1.11 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 22.46 +1.12 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 24.95 +0.90 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 27.29 +0.77 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.94 +0.92 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 32.39 +0.86 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.92 +0.89 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 37.28 +0.79 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.77 +0.77 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.26 +0.77 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.77 +0.79 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.40 +0.92 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.89 +0.92 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.40 +0.93 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.67 +0.70 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.39 +0.92 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.88 +0.93 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.38 +0.92 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.88 +0.93 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.15 +0.71 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.86 +0.93 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.36 +0.92 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.87 +0.94 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.34 +0.91 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.07 0.07 0.07 0.02 0.00 27 30 32 +30
29OCT26 42.00 P 0.00 0.00 0.00 0.03 0.00 26 0 343 0
29OCT26 43.00 P 0.11 0.11 0.11 0.05 0.00 26 20 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 0.00 26 0 680 0
29OCT26 45.00 P 0.19 0.20 0.19 0.12 0.00 26 7 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.18 0.00 25 0 612 0
29OCT26 47.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 1,154 0
29OCT26 48.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 1,934 0
29OCT26 49.00 P 0.48 0.50 0.48 0.54 +0.06 25 5 1,153 +5
29OCT26 50.00 P 0.61 0.68 0.61 0.71 +0.08 25 3 4,604 +3
29OCT26 52.50 P 1.32 1.32 1.32 1.40 +0.16 24 1 5,583 +1
29OCT26 55.00 P 2.09 2.39 2.09 2.46 +0.30 24 114 2,554 -11
29OCT26 57.50 P 3.56 3.85 3.56 3.90 +0.45 23 38 594 -30
29OCT26 60.00 P 5.77 5.77 5.77 5.77 +0.60 23 30 231 +30
29OCT26 62.50 P 0.00 0.00 0.00 8.06 +0.69 26 0 516 0
29OCT26 65.00 P 0.00 0.00 0.00 10.54 +1.06 31 0 10 0
29OCT26 67.50 P 0.00 0.00 0.00 12.48 +0.73 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.01 +0.86 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.36 +0.77 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.96 +0.90 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.46 +0.89 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.95 +0.89 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.30 +0.75 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.94 +0.89 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.39 +0.86 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 34.92 +0.88 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.29 +0.78 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.80 +0.77 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.27 +0.75 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.79 +0.78 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.40 +0.92 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 49.89 +0.88 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.40 +0.92 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 54.76 +0.77 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.39 +0.91 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 59.88 +0.89 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.38 +0.92 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 64.88 +0.91 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.24 +0.78 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 69.86 +0.90 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.36 +0.90 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 74.87 +0.91 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.34 +0.89 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 41.00 P 0.13 0.13 0.13 0.06 0.00 27 30 30 +30
27NOV26 42.00 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.13 0.00 27 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 5 0
27NOV26 46.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 0.49 +0.04 26 0 2 0
27NOV26 48.00 P 0.60 0.60 0.60 0.63 +0.04 26 20 50 +20
27NOV26 49.00 P 0.75 0.80 0.75 0.79 +0.06 25 126 332 +126
27NOV26 50.00 P 0.92 1.00 0.92 1.02 +0.08 25 393 626 +392
27NOV26 52.50 P 1.56 1.71 1.56 1.79 +0.18 25 111 177 +110
27NOV26 55.00 P 2.50 2.77 2.50 2.85 +0.26 24 284 1,554 +284
27NOV26 57.50 P 4.13 4.14 4.13 4.24 +0.38 23 140 1,691 +140
27NOV26 60.00 P 5.62 5.62 5.60 6.07 +0.55 24 90 309 +60
27NOV26 62.50 P 0.00 0.00 0.00 8.24 +0.87 25 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 10.54 +0.80 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.57 +0.68 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.01 +0.79 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.38 +0.75 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.96 +0.88 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.46 +0.89 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.95 +0.88 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.31 +0.75 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.94 +0.89 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.39 +0.86 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 34.92 +0.88 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.29 +0.78 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 39.80 +0.77 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.28 +0.76 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 44.79 +0.78 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.40 +0.89 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 49.89 +0.88 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.40 +0.90 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 54.77 +0.78 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.39 +0.90 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 59.88 +0.89 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.38 +0.90 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 64.88 +0.91 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.24 +0.77 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 69.86 +0.90 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.36 +0.90 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 74.87 +0.91 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.34 +0.89 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 28 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30DEC26 39.00 P 0.14 0.14 0.14 0.07 +0.02 28 50 220 +50
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 1,247 0
30DEC26 42.00 P 0.27 0.27 0.26 0.19 +0.04 27 2 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.35 +0.06 27 0 3,562 0
30DEC26 45.00 P 0.47 0.47 0.47 0.46 +0.07 27 40 2,660 0
30DEC26 46.00 P 0.00 0.00 0.00 0.58 +0.07 27 0 2,462 0
30DEC26 47.00 P 0.70 0.70 0.70 0.71 +0.06 26 170 2,743 +170
30DEC26 48.00 P 0.88 0.88 0.86 0.89 +0.07 26 80 6,735 +60
30DEC26 49.00 P 1.05 1.05 1.05 1.11 +0.12 26 170 7,096 +170
30DEC26 50.00 P 1.29 1.29 1.29 1.36 +0.14 25 2 15,670 +2
30DEC26 52.50 P 1.96 2.07 1.96 2.16 +0.18 25 172 10,826 +1
30DEC26 55.00 P 3.05 3.05 3.05 3.23 +0.23 24 30 17,475 0
30DEC26 57.50 P 4.60 4.60 4.60 4.59 +0.32 24 4 7,363 +4
30DEC26 60.00 P 0.00 0.00 0.00 6.38 +0.50 24 0 5,030 0
30DEC26 62.50 P 8.05 8.05 8.05 8.34 +0.41 24 3 8,212 0
30DEC26 65.00 P 0.00 0.00 0.00 10.54 +0.43 25 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.60 +0.55 0 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 15.02 +0.67 0 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 17.42 +0.72 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.96 +0.83 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.46 +0.88 0 0 1,822 0
30DEC26 80.00 P 25.00 25.00 25.00 25.00 +0.93 0 4 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.31 +0.75 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.94 +0.89 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 32.39 +0.86 0 0 14 0
30DEC26 90.00 P 34.50 34.50 34.50 34.92 +0.88 0 4 8 +4
30DEC26 92.50 P 0.00 0.00 0.00 37.30 +0.78 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.80 +0.77 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.28 +0.76 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.79 +0.78 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.40 +0.89 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.89 +0.88 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.40 +0.90 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.77 +0.78 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.39 +0.90 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.88 +0.89 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.38 +0.90 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.88 +0.91 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.25 +0.78 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.86 +0.90 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.36 +0.90 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 74.87 +0.91 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.34 +0.89 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 30 0 0 0
30MAR27 30.00 P 0.07 0.07 0.06 0.01 0.00 29 200 205 +200
30MAR27 31.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 36 0
30MAR27 35.00 P 0.20 0.20 0.20 0.06 -0.01 27 30 77 +30
30MAR27 36.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.59 -0.01 27 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.91 +0.02 27 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.27 +0.04 26 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.49 +0.03 26 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.78 +0.07 26 0 3,933 0
30MAR27 50.00 P 0.00 0.00 0.00 2.08 +0.08 26 2 3,224 -2
30MAR27 52.50 P 2.87 2.87 2.87 2.99 +0.13 25 195 7,012 +195
30MAR27 55.00 P 0.00 0.00 0.00 4.13 +0.22 25 1,500 10,627 +1,500
30MAR27 57.50 P 0.00 0.00 0.00 5.48 +0.31 25 0 2,038 0
30MAR27 60.00 P 0.00 0.00 0.00 7.10 +0.40 25 0 18,042 0
30MAR27 62.50 P 0.00 0.00 0.00 9.17 +0.49 26 2 1,697 0
30MAR27 65.00 P 0.00 0.00 0.00 11.17 +0.55 26 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 12.94 +0.41 23 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 15.29 +0.58 23 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 17.57 +0.61 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.96 +0.67 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.46 +0.78 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.00 +0.90 0 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 27.31 +0.73 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.94 +0.87 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 32.39 +0.85 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.92 +0.88 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.30 +0.76 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.80 +0.77 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.29 +0.77 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.79 +0.78 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.40 +0.89 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.89 +0.88 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.40 +0.90 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.77 +0.78 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.39 +0.90 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.88 +0.89 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.38 +0.90 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 64.88 +0.91 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.25 +0.78 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 69.86 +0.90 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.36 +0.90 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 74.87 +0.91 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.34 +0.89 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 0.02 +0.01 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JUN27 29.00 P 0.19 0.19 0.19 0.04 +0.02 30 2 13 +2
29JUN27 30.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.28 +0.08 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.35 +0.09 29 0 20 0
29JUN27 38.00 P 0.63 0.63 0.63 0.44 +0.10 29 1 166 +1
29JUN27 39.00 P 0.75 0.75 0.75 0.54 +0.11 29 11 942 +11
29JUN27 40.00 P 0.87 0.87 0.87 0.67 +0.13 29 1 56 +1
29JUN27 41.00 P 0.00 0.00 0.00 0.81 +0.14 29 0 864 0
29JUN27 42.00 P 0.00 0.00 0.00 0.97 +0.15 29 0 305 0
29JUN27 43.00 P 0.00 0.00 0.00 1.16 +0.17 29 0 880 0
29JUN27 44.00 P 0.00 0.00 0.00 1.36 +0.17 29 0 532 0
29JUN27 45.00 P 0.00 0.00 0.00 1.61 +0.22 29 0 783 0
29JUN27 46.00 P 0.00 0.00 0.00 1.86 +0.21 29 0 1,117 0
29JUN27 47.00 P 0.00 0.00 0.00 2.15 +0.23 29 0 513 0
29JUN27 48.00 P 0.00 0.00 0.00 2.47 +0.24 29 0 807 0
29JUN27 49.00 P 0.00 0.00 0.00 2.79 +0.23 29 0 573 0
29JUN27 50.00 P 0.00 0.00 0.00 3.18 +0.28 29 0 490 0
29JUN27 52.50 P 4.15 4.25 4.15 4.23 +0.29 28 200 5,224 +40
29JUN27 55.00 P 5.47 5.47 5.43 5.46 +0.30 29 140 406 +140
29JUN27 57.50 P 6.86 6.96 6.86 6.88 +0.32 29 723 814 +722
29JUN27 60.00 P 0.00 0.00 0.00 8.57 +0.37 29 0 3,167 0
29JUN27 62.50 P 0.00 0.00 0.00 10.35 +0.36 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.27 +0.35 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.37 +0.44 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.39 +0.41 31 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 18.54 +0.41 31 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.75 +0.42 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.14 +0.59 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.30 +0.48 30 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.75 +0.63 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.07 +0.63 26 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.44 +0.65 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.92 +0.77 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.31 +0.76 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.80 +0.77 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.29 +0.75 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.79 +0.78 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.40 +0.89 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.89 +0.88 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.40 +0.89 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.77 +0.78 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.39 +0.89 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.88 +0.89 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.38 +0.90 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 64.88 +0.89 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.25 +0.78 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 69.86 +0.90 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.36 +0.90 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 74.87 +0.91 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.34 +0.89 0 0 0 0
TOTAL PUT 6,650 448,352 +4,077
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$ 9.735
28AUG26 3.80 C 0.00 0.00 0.00 5.94 +0.15 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 5.84 +0.17 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.74 +0.16 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.64 +0.15 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.44 +0.15 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.24 +0.17 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.04 +0.15 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.94 +0.16 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.84 +0.17 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.49 +0.15 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.24 +0.15 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.99 +0.15 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.75 +0.17 68 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.50 +0.17 61 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.25 +0.17 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.00 +0.17 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.75 +0.18 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.49 +0.16 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.27 +0.18 41 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.02 +0.16 34 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.80 +0.17 35 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.59 +0.14 33 0 2,005 0
28AUG26 9.50 C 0.43 0.52 0.38 0.43 +0.12 34 46 2,800 -6
28AUG26 9.75 C 0.00 0.00 0.00 0.28 +0.08 33 0 2,650 0
28AUG26 10.00 C 0.22 0.25 0.17 0.18 +0.06 33 14 2,727 -2
28AUG26 10.50 C 0.10 0.11 0.07 0.06 +0.02 33 83 1,478 -47
28AUG26 11.00 C 0.05 0.05 0.04 0.02 +0.01 35 80 1,618 -20
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 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 94 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 0.00 115 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 0.00 124 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.95 +0.16 132 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.85 +0.17 128 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.75 +0.17 124 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.65 +0.16 120 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.56 +0.17 132 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.45 +0.16 113 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.36 +0.17 125 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.25 +0.17 106 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.16 +0.18 118 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.05 +0.16 99 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.95 +0.16 96 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.85 +0.16 93 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.75 +0.16 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.51 +0.17 97 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.25 +0.16 75 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.01 +0.17 83 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.76 +0.17 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.52 +0.19 78 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.25 +0.16 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.01 +0.17 59 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.77 +0.18 60 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.52 +0.18 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.16 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.02 +0.17 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.77 +0.17 38 0 30 0
29SEP26 8.25 C 1.46 1.46 1.46 1.54 +0.19 39 30 919 0
29SEP26 8.50 C 0.00 0.00 0.00 1.29 +0.16 34 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 +0.14 26 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.86 +0.15 32 0 7,065 0
29SEP26 9.25 C 0.60 0.62 0.60 0.67 +0.12 31 333 5,608 +252
29SEP26 9.50 C 0.46 0.46 0.46 0.53 +0.12 33 83 1,828 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 +0.08 31 0 1,439 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 +0.06 32 0 2,808 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.03 32 0 5,090 0
29SEP26 11.00 C 0.09 0.12 0.09 0.07 +0.02 33 35 2,383 +5
29SEP26 11.50 C 0.07 0.07 0.06 0.03 +0.01 32 284 3,300 +31
29SEP26 12.00 C 0.05 0.05 0.04 0.02 +0.01 35 60 765 -30
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.95 +0.16 116 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.85 +0.17 113 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.75 +0.17 109 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.65 +0.16 106 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.56 +0.17 114 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.45 +0.16 100 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.36 +0.17 108 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.25 +0.16 94 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.16 +0.17 102 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.05 +0.16 88 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.95 +0.16 86 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.85 +0.16 83 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.75 +0.16 80 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.51 +0.17 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.25 +0.16 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.01 +0.17 73 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.76 +0.17 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.52 +0.19 68 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.25 +0.16 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.01 +0.17 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.77 +0.18 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.52 +0.17 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.26 +0.16 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.02 +0.17 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.77 +0.17 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.54 +0.18 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.29 +0.13 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.09 +0.13 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.90 +0.14 31 0 191 0
29OCT26 9.25 C 0.71 0.71 0.67 0.71 +0.09 30 113 588 +30
29OCT26 9.50 C 0.57 0.57 0.53 0.58 +0.09 31 113 790 +47
29OCT26 9.75 C 0.48 0.48 0.42 0.46 +0.07 31 143 480 +143
29OCT26 10.00 C 0.35 0.36 0.34 0.36 +0.05 31 139 440 +114
29OCT26 10.50 C 0.00 0.00 0.00 0.23 +0.04 32 0 636 0
29OCT26 11.00 C 0.16 0.16 0.16 0.13 +0.02 31 30 500 -30
29OCT26 11.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 760 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 0.00 32 0 573 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.95 +0.16 105 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.85 +0.17 102 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.75 +0.17 99 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.65 +0.16 96 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.56 +0.17 103 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.45 +0.16 91 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.36 +0.17 97 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.25 +0.16 85 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.16 +0.17 92 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.05 +0.16 80 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.95 +0.16 78 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.85 +0.16 75 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.75 +0.16 73 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.51 +0.17 77 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.25 +0.16 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.01 +0.17 66 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.76 +0.17 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.52 +0.19 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.25 +0.16 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.01 +0.17 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.77 +0.18 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.52 +0.17 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.26 +0.16 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.02 +0.17 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.77 +0.17 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.54 +0.17 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.30 +0.11 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.13 +0.13 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.96 +0.14 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.78 +0.10 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.67 +0.11 31 0 0 0
27NOV26 9.75 C 0.55 0.55 0.55 0.54 +0.08 30 118 148 +118
27NOV26 10.00 C 0.00 0.00 0.00 0.46 +0.07 31 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.31 +0.05 31 0 35 0
27NOV26 11.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 13.00 C 0.07 0.07 0.07 0.03 +0.01 32 10 10 +10
27NOV26 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.95 +0.16 96 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.85 +0.17 93 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.75 +0.17 90 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.65 +0.16 87 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.56 +0.17 93 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.45 +0.16 82 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.36 +0.17 88 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.25 +0.16 78 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.16 +0.17 83 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.05 +0.16 73 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.95 +0.16 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.85 +0.16 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.75 +0.16 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.51 +0.17 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.25 +0.16 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.01 +0.17 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.76 +0.17 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.52 +0.19 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.25 +0.16 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.01 +0.17 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.77 +0.18 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.52 +0.17 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.26 +0.16 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 +0.17 31 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 +0.13 28 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 +0.14 29 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 +0.13 28 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 +0.12 31 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 +0.14 31 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.10 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 +0.09 30 0 993 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.08 30 0 606 0
30DEC26 10.00 C 0.59 0.59 0.51 0.54 +0.06 30 240 4,240 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 +0.06 31 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 1,557 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 2,379 0
30DEC26 12.00 C 0.17 0.17 0.17 0.12 +0.02 31 246 1,289 0
30DEC26 12.50 C 0.13 0.13 0.13 0.08 +0.01 31 165 1,196 +165
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 31 0 940 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.95 +0.16 79 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.85 +0.17 76 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.75 +0.17 74 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.65 +0.16 72 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.56 +0.17 75 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.45 +0.16 68 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.36 +0.17 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.25 +0.16 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.16 +0.17 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.05 +0.16 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.95 +0.16 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.85 +0.16 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.75 +0.16 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.51 +0.17 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.25 +0.16 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.01 +0.17 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.76 +0.17 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.52 +0.19 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.26 +0.17 38 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.01 +0.17 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.77 +0.18 33 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.52 +0.17 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 +0.16 29 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 +0.16 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 +0.14 28 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.66 +0.13 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 +0.12 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 +0.13 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 +0.13 30 0 131 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 +0.10 29 0 190 0
30MAR27 9.50 C 1.04 1.04 1.04 0.95 +0.09 29 30 279 +30
30MAR27 9.75 C 0.93 0.93 0.93 0.84 +0.07 29 30 178 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.07 30 0 1,317 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 +0.06 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 +0.04 31 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 +0.04 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 +0.02 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.95 +0.16 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.85 +0.17 65 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.75 +0.17 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.65 +0.16 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.56 +0.17 64 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.45 +0.16 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.36 +0.17 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.25 +0.16 54 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.16 +0.17 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.05 +0.16 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.95 +0.16 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.85 +0.16 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.75 +0.16 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.51 +0.17 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.25 +0.16 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.01 +0.17 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.76 +0.17 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.52 +0.19 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.26 +0.17 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.01 +0.17 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.77 +0.16 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.55 +0.15 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.35 +0.14 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.17 +0.13 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.00 +0.12 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.84 +0.12 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.69 +0.11 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.55 +0.10 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.42 +0.09 30 0 20 0
29JUN27 9.25 C 1.22 1.22 1.22 1.30 +0.10 30 48 88 +48
29JUN27 9.50 C 1.11 1.11 1.11 1.18 +0.08 31 48 73 +48
29JUN27 9.75 C 0.99 0.99 0.99 1.08 +0.08 31 48 98 +48
29JUN27 10.00 C 0.00 0.00 0.00 0.98 +0.07 31 0 122 0
29JUN27 10.50 C 0.00 0.00 0.00 0.81 +0.07 31 0 285 0
29JUN27 11.00 C 0.65 0.65 0.61 0.66 +0.06 31 171 518 +171
29JUN27 11.50 C 0.00 0.00 0.00 0.54 +0.05 31 0 169 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 +0.04 32 0 42 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 +0.03 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 +0.03 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
TOTAL CALL 2,740 98,039 +1,155
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.02 33 0 1,335 0
28AUG26 9.00 P 0.04 0.04 0.04 0.05 -0.02 34 3 1,615 -3
28AUG26 9.25 P 0.06 0.09 0.06 0.09 -0.04 32 5 1,767 0
28AUG26 9.50 P 0.12 0.17 0.12 0.17 -0.07 33 6 3,598 0
28AUG26 9.75 P 0.00 0.00 0.00 0.28 -0.10 33 0 2,646 0
28AUG26 10.00 P 0.00 0.00 0.00 0.43 -0.13 33 0 2,079 0
28AUG26 10.50 P 0.00 0.00 0.00 0.82 -0.16 35 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.29 -0.16 40 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.80 -0.15 54 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.27 -0.21 50 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.80 -0.14 74 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.27 -0.19 65 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.80 -0.14 91 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.30 -0.14 99 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.80 -0.17 106 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.30 -0.16 113 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.80 -0.14 120 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.30 -0.18 127 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.80 -0.14 133 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.30 -0.17 139 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.80 -0.14 144 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.30 -0.16 150 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.77 -0.17 129 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.27 -0.19 134 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.77 -0.19 139 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.30 -0.15 170 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.27 -0.17 152 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.30 -0.14 189 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.27 -0.17 167 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.27 -0.17 175 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.27 -0.17 182 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.27 -0.17 189 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.27 -0.17 195 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.27 -0.17 201 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.27 -0.17 207 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.27 -0.17 212 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 555 0
29SEP26 6.75 P 0.01 0.01 0.01 0.01 0.00 45 150 143 -70
29SEP26 7.00 P 0.01 0.01 0.01 0.01 0.00 41 300 2,779 -70
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,065 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 4,762 0
29SEP26 8.25 P 0.06 0.06 0.06 0.06 -0.02 32 30 2,548 0
29SEP26 8.50 P 0.09 0.09 0.09 0.10 -0.03 32 5 9,365 -5
29SEP26 8.75 P 0.16 0.16 0.15 0.15 -0.05 31 295 9,057 +265
29SEP26 9.00 P 0.20 0.24 0.20 0.23 -0.06 31 255 2,278 +255
29SEP26 9.25 P 0.35 0.35 0.34 0.33 -0.09 31 166 1,472 +83
29SEP26 9.50 P 0.47 0.50 0.47 0.46 -0.10 32 431 3,655 +286
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.14 31 0 2,324 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.12 34 0 2,639 0
29SEP26 10.50 P 1.20 1.20 1.20 1.18 -0.15 35 30 2,264 -30
29SEP26 11.00 P 0.00 0.00 0.00 1.63 -0.16 38 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.11 -0.16 43 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.60 -0.18 48 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.08 -0.17 50 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.59 -0.16 58 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.08 -0.17 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.58 -0.16 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.07 -0.14 68 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.56 -0.16 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 -0.14 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.56 -0.16 78 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.08 -0.16 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.55 -0.19 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.05 -0.18 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.55 -0.17 90 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.05 -0.17 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.57 -0.14 103 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.07 -0.14 107 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.57 -0.14 110 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.57 -0.15 116 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.54 -0.18 111 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.54 -0.16 117 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.54 -0.16 122 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.54 -0.16 128 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.53 -0.17 128 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.53 -0.17 133 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.53 -0.17 138 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.53 -0.17 142 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.52 -0.18 143 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.04 30 0 438 0
29OCT26 8.50 P 0.16 0.16 0.16 0.17 -0.04 31 513 825 +445
29OCT26 8.75 P 0.23 0.24 0.22 0.24 -0.05 31 1,316 6,869 +1,315
29OCT26 9.00 P 0.33 0.33 0.32 0.32 -0.07 31 249 983 +249
29OCT26 9.25 P 0.39 0.43 0.39 0.43 -0.08 31 101 1,121 +99
29OCT26 9.50 P 0.52 0.58 0.52 0.56 -0.10 31 307 572 +228
29OCT26 9.75 P 0.00 0.00 0.00 0.71 -0.12 32 0 150 0
29OCT26 10.00 P 0.00 0.00 0.00 0.88 -0.13 33 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.26 -0.14 34 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.68 -0.16 35 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.14 -0.17 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.63 -0.16 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.13 -0.16 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.62 -0.13 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.09 -0.20 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.60 -0.19 57 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.08 -0.17 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.60 -0.16 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.10 -0.16 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.59 -0.16 70 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.09 -0.19 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.58 -0.19 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.07 -0.20 75 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.57 -0.18 78 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.08 -0.18 83 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.57 -0.15 84 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.09 -0.15 91 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.59 -0.13 93 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.58 -0.18 96 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.56 -0.17 96 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.58 -0.13 106 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.58 -0.13 110 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.55 -0.18 107 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.55 -0.18 111 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.56 -0.16 117 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.57 -0.13 123 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.56 -0.14 124 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.56 -0.16 128 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 580 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 32 0
27NOV26 8.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 3 0
27NOV26 8.25 P 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.22 -0.05 30 0 908 0
27NOV26 8.75 P 0.31 0.31 0.31 0.30 -0.05 30 100 538 +100
27NOV26 9.00 P 0.00 0.00 0.00 0.39 -0.07 30 0 62 0
27NOV26 9.25 P 0.51 0.52 0.50 0.50 -0.09 30 3,080 3,871 +3,080
27NOV26 9.50 P 0.68 0.68 0.68 0.63 -0.11 31 100 250 +100
27NOV26 9.75 P 0.83 0.83 0.83 0.79 -0.10 32 30 210 +30
27NOV26 10.00 P 0.96 0.96 0.96 0.95 -0.12 32 30 150 +30
27NOV26 10.50 P 0.00 0.00 0.00 1.31 -0.14 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.73 -0.14 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.18 -0.15 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.65 -0.16 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.14 -0.17 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.62 -0.16 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.09 -0.20 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.60 -0.19 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.09 -0.19 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.60 -0.16 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.10 -0.16 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.59 -0.16 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.09 -0.19 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.58 -0.20 66 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.09 -0.18 70 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.58 -0.17 71 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.08 -0.18 73 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.58 -0.14 76 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.09 -0.17 80 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.59 -0.18 82 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.58 -0.19 85 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.57 -0.16 87 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.58 -0.15 93 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.58 -0.15 97 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.56 -0.18 96 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.57 -0.17 102 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.56 -0.17 103 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.57 -0.15 109 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.56 -0.16 110 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.56 -0.18 113 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 1,213 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 705 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 31 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 2,219 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.04 30 0 968 0
30DEC26 8.50 P 0.29 0.29 0.29 0.28 -0.05 30 75 1,219 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.06 30 0 1,457 0
30DEC26 9.00 P 0.43 0.43 0.43 0.46 -0.08 30 130 3,614 +130
30DEC26 9.25 P 0.00 0.00 0.00 0.58 -0.09 30 0 1,026 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.11 30 0 1,886 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 -0.11 31 0 872 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 -0.12 31 0 461 0
30DEC26 10.50 P 0.00 0.00 0.00 1.38 -0.13 32 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 1.78 -0.14 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 -0.15 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.67 -0.16 37 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.14 -0.18 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 -0.17 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.11 -0.18 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.60 -0.19 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.09 -0.19 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.60 -0.16 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.10 -0.16 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.59 -0.17 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.09 -0.19 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.58 -0.20 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.09 -0.18 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.58 -0.18 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.08 -0.18 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.58 -0.15 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.09 -0.17 72 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.59 -0.18 74 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.58 -0.19 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.57 -0.17 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.58 -0.16 83 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.58 -0.16 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.56 -0.18 87 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.57 -0.17 92 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.56 -0.17 93 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.57 -0.16 98 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.56 -0.16 99 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.56 -0.18 102 0 0 0
30MAR27 3.80 P 0.01 0.01 0.01 0.01 0.00 52 180 180 +180
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.02 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.05 29 0 753 0
30MAR27 8.00 P 0.26 0.26 0.26 0.27 -0.05 30 134 354 +104
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.05 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 -0.06 30 0 1,080 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 -0.08 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 -0.09 29 0 207 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 -0.10 29 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 -0.11 30 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 -0.11 30 0 443 0
30MAR27 10.00 P 1.12 1.12 1.12 1.16 -0.11 30 2 3,137 +2
30MAR27 10.50 P 0.00 0.00 0.00 1.50 -0.15 31 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.90 -0.13 32 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.31 -0.14 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.74 -0.16 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.20 -0.16 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 -0.17 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.12 -0.18 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.61 -0.18 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.10 -0.18 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.60 -0.16 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.10 -0.16 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.59 -0.17 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.09 -0.19 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.58 -0.20 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.09 -0.18 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.58 -0.18 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.08 -0.18 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.58 -0.17 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.09 -0.17 60 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.59 -0.18 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.58 -0.19 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.57 -0.17 66 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.58 -0.16 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.58 -0.16 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.56 -0.18 73 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.57 -0.17 77 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.56 -0.18 78 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.57 -0.16 81 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.56 -0.17 82 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.56 -0.18 85 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN27 7.00 P 0.19 0.19 0.19 0.18 -0.03 32 2 82 -2
29JUN27 7.25 P 0.23 0.23 0.23 0.23 -0.03 32 60 182 +60
29JUN27 7.50 P 0.29 0.30 0.29 0.29 -0.03 32 154 1,073 +122
29JUN27 7.75 P 0.00 0.00 0.00 0.36 -0.03 32 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 -0.05 32 0 163 0
29JUN27 8.25 P 0.53 0.53 0.53 0.52 -0.05 32 95 319 +95
29JUN27 8.50 P 0.00 0.00 0.00 0.61 -0.06 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 -0.06 32 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.83 -0.07 32 0 181 0
29JUN27 9.25 P 0.99 0.99 0.99 0.95 -0.08 32 96 168 +96
29JUN27 9.50 P 1.13 1.13 1.13 1.09 -0.08 33 96 118 +86
29JUN27 9.75 P 1.28 1.28 1.28 1.23 -0.09 33 56 92 +56
29JUN27 10.00 P 0.00 0.00 0.00 1.38 -0.10 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.71 -0.11 33 0 16 0
29JUN27 11.00 P 2.09 2.09 2.09 2.07 -0.12 33 2 2 +2
29JUN27 11.50 P 0.00 0.00 0.00 2.46 -0.13 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.87 -0.14 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.31 -0.14 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.76 -0.15 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.23 -0.16 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.71 -0.15 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.16 -0.18 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.63 -0.16 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.11 -0.17 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.59 -0.18 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.09 -0.19 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.58 -0.20 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.09 -0.18 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.58 -0.18 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.08 -0.18 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.58 -0.17 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.09 -0.17 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.59 -0.18 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.58 -0.19 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.57 -0.17 59 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.58 -0.16 62 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.58 -0.16 65 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.56 -0.18 65 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.57 -0.17 69 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.56 -0.18 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.57 -0.16 73 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.56 -0.17 74 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.56 -0.18 76 0 0 0
TOTAL PUT 8,584 144,745 +7,318
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$ 45.740
14AUG26 36.00 C 0.00 0.00 0.00 9.84 -1.29 151 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.25 -1.38 83 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 9.01 -1.12 172 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.25 -1.38 72 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.75 -1.38 67 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 7.25 -1.38 62 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.75 -1.38 57 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 6.25 -1.38 51 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.75 -1.38 46 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 5.25 -1.39 41 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 4.76 -1.38 54 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 4.27 -1.37 54 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 3.79 -1.36 55 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 3.32 -1.35 55 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 2.86 -1.33 54 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 2.43 -1.30 54 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 2.01 -1.27 53 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 1.64 -1.21 53 0 17 0
14AUG26 45.00 C 0.00 0.00 0.00 1.31 -1.12 53 0 81 0
14AUG26 45.50 C 0.00 0.00 0.00 1.03 -1.06 54 0 634 0
14AUG26 46.00 C 0.83 0.83 0.81 0.79 -0.98 54 15 736 +15
14AUG26 46.50 C 0.99 1.01 0.99 0.60 -0.85 55 1,013 1,042 +882
14AUG26 47.00 C 0.75 0.76 0.54 0.44 -0.73 55 79 105 +53
14AUG26 47.50 C 0.51 0.51 0.34 0.31 -0.62 55 50 75 +50
14AUG26 48.00 C 0.40 0.40 0.25 0.21 -0.51 55 123 186 +95
14AUG26 48.50 C 0.42 0.42 0.32 0.14 -0.41 55 29 34 -1
14AUG26 49.00 C 0.24 0.24 0.24 0.09 -0.33 54 36 272 +21
14AUG26 49.50 C 0.18 0.18 0.18 0.06 -0.25 55 55 86 +41
14AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.18 56 0 146 0
14AUG26 51.00 C 0.06 0.06 0.06 0.02 -0.09 58 10 143 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 13 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 16 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 9.42 -1.23 87 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 9.01 -1.15 92 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.28 -1.38 50 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.78 -1.38 47 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.29 -1.38 48 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.80 -1.38 48 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 6.31 -1.38 47 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.83 -1.38 47 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 5.36 -1.37 47 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.90 -1.36 47 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 4.45 -1.34 47 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 4.02 -1.32 47 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.60 -1.30 47 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 3.21 -1.27 48 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.83 -1.23 47 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 2.50 -1.17 48 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 2.18 -1.12 48 0 0 0
21AUG26 45.00 C 2.05 2.05 2.05 1.89 -0.98 49 15 15 +15
21AUG26 45.50 C 0.00 0.00 0.00 1.60 -1.00 48 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 1.35 -0.95 48 0 0 0
21AUG26 46.50 C 1.78 1.78 1.78 1.16 -0.93 49 15 15 +15
21AUG26 47.00 C 1.48 1.52 1.10 0.97 -0.85 49 33 44 +33
21AUG26 47.50 C 1.35 1.35 1.22 0.80 -0.77 48 66 76 +46
21AUG26 48.00 C 1.13 1.13 1.13 0.65 -0.70 48 15 30 +15
21AUG26 48.50 C 0.00 0.00 0.00 0.53 -0.63 48 0 60 0
21AUG26 49.00 C 0.64 0.64 0.64 0.42 -0.56 48 1 121 +1
21AUG26 49.50 C 0.00 0.00 0.00 0.34 -0.49 48 0 97 0
21AUG26 50.00 C 0.65 0.65 0.40 0.26 -0.43 48 110 125 +102
21AUG26 51.00 C 0.45 0.45 0.35 0.16 -0.32 48 45 60 +45
21AUG26 52.00 C 0.00 0.00 0.00 0.09 -0.23 48 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.06 -0.15 49 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.03 -0.10 48 0 15 0
21AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.07 50 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 15.87 -1.25 102 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 14.88 -1.25 97 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.91 -1.23 94 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.93 -1.23 90 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.95 -1.24 85 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.97 -1.16 80 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 9.99 -1.16 75 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 9.17 -1.07 80 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 7.98 -1.22 60 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 7.08 -1.33 60 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 6.23 -1.30 60 0 50 0
28AUG26 41.00 C 6.16 6.16 5.84 5.42 -1.26 60 10 50 0
28AUG26 42.00 C 0.00 0.00 0.00 4.66 -1.22 60 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 3.97 -1.16 60 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 3.34 -1.09 60 0 9 0
28AUG26 45.00 C 2.92 2.92 2.92 2.76 -1.03 59 15 31 +15
28AUG26 46.00 C 2.45 2.45 2.33 2.29 -1.01 60 484 770 +290
28AUG26 47.00 C 2.00 2.00 2.00 1.89 -0.90 61 157 605 +127
28AUG26 48.00 C 1.97 1.97 1.55 1.54 -0.78 61 19 507 -11
28AUG26 49.00 C 1.79 1.79 1.34 1.22 -0.69 61 49 1,623 +10
28AUG26 50.00 C 1.36 1.38 1.02 0.96 -0.60 61 95 978 +55
28AUG26 52.50 C 0.80 0.80 0.76 0.50 -0.41 61 45 1,200 +45
28AUG26 55.00 C 0.49 0.49 0.49 0.25 -0.25 61 10 950 -10
28AUG26 57.50 C 0.30 0.30 0.30 0.12 -0.14 61 50 1,278 0
28AUG26 60.00 C 0.20 0.20 0.20 0.05 -0.08 60 24 1,175 +5
28AUG26 62.50 C 0.09 0.09 0.09 0.03 -0.04 63 1 1,380 -1
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.02 61 2 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 836 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 766 0
28AUG26 75.00 C 0.04 0.04 0.04 0.01 0.00 83 15 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 16.10 -1.13 73 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 15.13 -1.13 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.19 -1.11 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.23 -1.11 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.30 -1.51 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.39 -1.48 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.51 -1.48 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.66 -1.07 60 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.76 -1.51 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.00 -1.45 57 0 0 0
29SEP26 40.00 C 7.48 7.48 7.48 7.27 -0.93 57 30 30 +30
29SEP26 41.00 C 0.00 0.00 0.00 6.58 -1.14 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.76 -1.28 54 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.34 -1.05 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.74 -1.04 56 0 57 0
29SEP26 45.00 C 4.41 4.41 4.41 4.23 -1.09 56 15 237 +15
29SEP26 46.00 C 3.91 3.91 3.91 3.78 -1.05 57 2 994 +2
29SEP26 47.00 C 4.15 4.15 3.84 3.36 -0.89 57 89 733 -74
29SEP26 48.00 C 3.64 3.64 3.48 3.00 -0.80 57 90 526 +19
29SEP26 49.00 C 3.25 3.25 3.25 2.67 -0.74 58 8 1,015 0
29SEP26 50.00 C 2.37 2.37 2.37 2.35 -0.71 58 10 1,649 +10
29SEP26 52.50 C 1.85 1.85 1.77 1.67 -0.58 58 25 1,040 +5
29SEP26 55.00 C 0.00 0.00 0.00 1.17 -0.45 58 0 1,530 0
29SEP26 57.50 C 1.16 1.16 1.16 0.80 -0.35 57 15 211 +15
29SEP26 60.00 C 0.87 0.87 0.87 0.54 -0.27 57 20 1,000 0
29SEP26 62.50 C 0.76 0.76 0.72 0.36 -0.20 57 148 4,277 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 -0.15 57 0 2,758 0
29SEP26 67.50 C 0.40 0.40 0.40 0.16 -0.10 57 75 1,692 +75
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.08 57 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.05 58 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.03 58 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 301 0
29SEP26 115.00 C 0.03 0.03 0.03 0.01 0.00 84 3 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,447 0
29OCT26 37.00 C 0.00 0.00 0.00 10.50 -0.86 62 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.74 -1.07 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.03 -0.82 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.35 -0.80 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.52 -0.93 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.92 -1.16 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.36 -1.12 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.83 -0.88 57 0 155 0
29OCT26 45.00 C 0.00 0.00 0.00 5.33 -1.06 57 0 166 0
29OCT26 46.00 C 5.63 5.63 5.63 4.89 -1.12 57 15 105 0
29OCT26 47.00 C 5.23 5.23 4.44 4.44 -1.14 57 81 7,402 -2
29OCT26 48.00 C 4.81 4.81 4.28 4.02 -1.11 57 111 451 -1
29OCT26 49.00 C 4.43 4.43 3.86 3.68 -0.75 57 214 544 +75
29OCT26 50.00 C 4.09 4.09 3.43 3.37 -0.94 57 463 751 +85
29OCT26 52.50 C 3.30 3.30 2.80 2.68 -0.61 58 366 549 +158
29OCT26 55.00 C 2.24 2.25 2.24 2.07 -0.66 58 20 1,073 +10
29OCT26 57.50 C 2.13 2.13 2.13 1.59 -0.56 58 25 289 0
29OCT26 60.00 C 1.77 1.78 1.77 1.21 -0.47 58 240 1,200 +113
29OCT26 62.50 C 0.00 0.00 0.00 0.92 -0.39 58 0 1,105 0
29OCT26 65.00 C 0.00 0.00 0.00 0.69 -0.33 57 0 363 0
29OCT26 67.50 C 0.93 0.93 0.93 0.52 -0.27 57 120 860 0
29OCT26 70.00 C 0.00 0.00 0.00 0.39 -0.21 57 0 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.29 -0.17 57 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.21 -0.14 57 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.16 -0.11 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.12 -0.09 57 0 165 0
27NOV26 37.00 C 0.00 0.00 0.00 11.19 -0.87 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.49 -0.85 61 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.82 -0.83 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.18 -0.82 61 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.59 -0.78 60 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.01 -0.77 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.48 -0.74 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.98 -0.62 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.29 -0.82 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.86 -0.82 58 0 120 0
27NOV26 47.00 C 0.00 0.00 0.00 5.47 -1.11 59 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 5.09 -0.98 59 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 4.74 -0.95 59 0 461 0
27NOV26 50.00 C 0.00 0.00 0.00 4.20 -1.11 57 0 60 0
27NOV26 52.50 C 0.00 0.00 0.00 3.64 -0.79 59 0 45 0
27NOV26 55.00 C 3.55 3.55 3.55 2.99 -0.69 59 30 30 +15
27NOV26 57.50 C 0.00 0.00 0.00 2.43 -0.61 59 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.97 -0.53 59 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.59 -0.47 59 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.29 -0.40 59 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 1.03 -0.35 59 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 0.83 -0.30 59 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 0.65 -0.27 58 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 17.23 -0.93 66 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.39 -0.91 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.57 -0.92 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.77 -0.91 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.00 -0.90 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.25 -0.89 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.54 -0.88 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.84 -0.87 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.17 -0.86 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.54 -1.17 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.94 -0.81 60 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 9.36 -1.12 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.81 -1.10 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.31 -1.04 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.63 -1.21 58 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 7.16 -1.19 58 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 6.73 -1.15 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.33 -1.11 58 0 235 0
30DEC26 48.00 C 0.00 0.00 0.00 5.95 -1.10 58 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 5.60 -1.03 59 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 5.31 -0.86 59 0 497 0
30DEC26 52.50 C 0.00 0.00 0.00 4.52 -0.93 59 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 3.82 -0.85 59 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 3.22 -0.77 59 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 2.70 -0.71 59 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 2.27 -0.63 59 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 1.90 -0.57 59 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.59 -0.51 59 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.33 -0.46 59 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.11 -0.41 59 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.93 -0.36 59 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 0.78 -0.31 59 0 1,284 0
30DEC26 80.00 C 1.05 1.05 1.05 0.65 -0.28 59 38 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.54 -0.25 58 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.45 -0.22 58 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.38 -0.19 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 -0.16 59 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.26 -0.15 58 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 -0.13 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.18 -0.12 58 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 -0.10 58 0 400 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 -0.08 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 -0.07 58 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 -0.07 58 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 18.31 -0.92 64 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.55 -0.92 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.82 -0.91 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.11 -0.90 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.42 -0.89 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.75 -0.88 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.11 -0.87 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.49 -0.86 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.89 -0.85 61 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.31 -0.84 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.77 -0.82 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.25 -0.80 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.74 -0.79 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.26 -0.78 60 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 9.67 -0.90 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.25 -0.87 59 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 8.81 -0.87 59 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 8.37 -1.03 59 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 8.05 -1.34 59 0 152 0
30MAR27 49.00 C 0.00 0.00 0.00 7.71 -1.02 59 0 20 0
30MAR27 50.00 C 7.48 7.48 7.48 7.37 -1.00 60 15 367 +15
30MAR27 52.50 C 6.71 6.71 6.71 6.61 -0.67 60 15 255 +15
30MAR27 55.00 C 6.44 6.44 6.44 5.86 -0.93 60 15 21 +15
30MAR27 57.50 C 0.00 0.00 0.00 5.20 -0.93 60 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 4.61 -0.90 60 0 302 0
30MAR27 62.50 C 0.00 0.00 0.00 4.08 -0.90 59 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.62 -0.85 59 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.21 -0.79 59 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 2.85 -0.74 59 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.52 -0.70 59 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.24 -0.64 59 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.99 -0.60 59 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.76 -0.56 59 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.57 -0.51 59 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.39 -0.48 59 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.24 -0.44 59 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.10 -0.41 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 0.98 -0.38 59 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.87 -0.36 59 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.78 -0.32 59 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.69 -0.30 59 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.62 -0.28 59 0 347 0
29JUN27 37.00 C 0.00 0.00 0.00 14.98 -0.88 62 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.37 -0.92 61 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.84 -0.87 61 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.38 -0.80 61 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.89 -0.79 61 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.42 -0.78 61 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.96 -0.77 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.53 -0.75 61 0 10 0
29JUN27 45.00 C 11.00 11.00 11.00 10.98 -0.99 60 1 11 +1
29JUN27 46.00 C 0.00 0.00 0.00 10.61 -0.83 60 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 10.22 -1.12 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.78 -1.17 60 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.49 -0.82 60 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 9.17 -0.93 60 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 8.40 -0.88 60 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 7.71 -0.87 61 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.02 -0.82 61 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 6.40 -0.78 60 0 56 0
29JUN27 62.50 C 0.00 0.00 0.00 5.83 -0.74 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.32 -0.70 60 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 4.85 -0.66 60 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.43 -0.62 60 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 4.05 -0.58 60 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.70 -0.55 60 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.38 -0.52 60 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.09 -0.49 60 0 500 0
29JUN27 82.50 C 0.00 0.00 0.00 2.83 -0.46 60 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.59 -0.44 60 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.38 -0.40 60 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.18 -0.38 60 0 91 0
29JUN27 92.50 C 0.00 0.00 0.00 2.00 -0.36 60 0 307 0
29JUN27 95.00 C 2.55 2.55 2.55 1.84 -0.33 60 120 988 +120
TOTAL CALL 5,105 142,485 +2,669
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 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 70 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.07 +0.03 55 0 0 0
14AUG26 43.00 P 0.08 0.10 0.08 0.12 +0.06 56 210 542 -22
14AUG26 43.50 P 0.00 0.00 0.00 0.18 +0.08 55 0 709 0
14AUG26 44.00 P 0.00 0.00 0.00 0.27 +0.13 54 0 46 0
14AUG26 44.50 P 0.00 0.00 0.00 0.39 +0.18 53 0 235 0
14AUG26 45.00 P 0.31 0.40 0.31 0.56 +0.26 53 40 520 -10
14AUG26 45.50 P 0.55 0.55 0.55 0.76 +0.34 53 10 962 +10
14AUG26 46.00 P 0.70 1.01 0.70 1.04 +0.47 54 311 241 +97
14AUG26 46.50 P 0.95 0.97 0.95 1.35 +0.60 55 1,018 1,018 +974
14AUG26 47.00 P 1.24 1.25 1.24 1.70 +0.72 56 133 168 +133
14AUG26 47.50 P 0.00 0.00 0.00 2.11 +0.88 59 0 39 0
14AUG26 48.00 P 0.00 0.00 0.00 2.45 +0.93 54 0 25 0
14AUG26 48.50 P 0.00 0.00 0.00 2.89 +0.97 54 0 39 0
14AUG26 49.00 P 0.00 0.00 0.00 3.34 +1.07 54 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 3.81 +1.14 55 0 17 0
14AUG26 50.00 P 0.00 0.00 0.00 4.29 +1.21 55 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 5.27 +1.30 57 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.26 +1.34 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.26 +1.37 0 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 8.26 +1.38 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.26 +1.38 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.26 +1.21 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.26 +1.24 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.26 +1.24 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.26 +1.24 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.26 +1.24 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.26 +1.24 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.26 +1.17 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 17.26 +1.17 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 18.26 +1.17 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 19.26 +1.30 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 20.26 +1.23 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 21.26 +1.24 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 22.26 +1.22 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 23.26 +1.21 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 24.26 +1.17 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 25.26 +1.23 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.19 +0.05 48 0 0 0
21AUG26 42.00 P 0.23 0.23 0.23 0.26 +0.08 48 50 50 +50
21AUG26 42.50 P 0.00 0.00 0.00 0.33 +0.09 47 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.43 +0.12 47 0 8 0
21AUG26 43.50 P 0.38 0.39 0.36 0.55 +0.15 47 181 261 +181
21AUG26 44.00 P 0.00 0.00 0.00 0.70 +0.20 47 0 285 0
21AUG26 44.50 P 0.00 0.00 0.00 0.88 +0.26 47 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 1.07 +0.30 47 0 16 0
21AUG26 45.50 P 0.97 1.09 0.97 1.32 +0.39 48 125 140 +125
21AUG26 46.00 P 0.00 0.00 0.00 1.57 +0.45 47 0 30 0
21AUG26 46.50 P 1.40 1.44 1.39 1.87 +0.54 48 130 165 +107
21AUG26 47.00 P 1.67 1.77 1.67 2.22 +0.66 49 82 60 +17
21AUG26 47.50 P 0.00 0.00 0.00 2.58 +0.76 50 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 2.86 +0.77 48 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.24 +0.85 48 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 3.64 +0.82 48 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.05 +0.90 47 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.49 +0.97 48 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.39 +1.08 48 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.32 +1.16 47 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.29 +1.24 48 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.27 +1.29 48 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.26 +1.09 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.26 +1.21 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.26 +1.17 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.26 +1.20 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.26 +1.24 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 14.26 +1.24 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.26 +1.24 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.26 +1.17 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 17.26 +1.17 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 18.26 - 0 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 0.00 60 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 0.00 61 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.12 +0.02 61 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.19 +0.03 60 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.30 +0.06 61 0 150 0
28AUG26 40.00 P 0.34 0.39 0.34 0.44 +0.10 60 115 668 0
28AUG26 41.00 P 0.58 0.58 0.58 0.62 +0.14 60 15 280 0
28AUG26 42.00 P 0.66 0.66 0.66 0.85 +0.17 59 50 615 -50
28AUG26 43.00 P 1.09 1.12 1.09 1.15 +0.23 59 6 353 0
28AUG26 44.00 P 1.43 1.43 1.43 1.52 +0.30 59 2 483 +2
28AUG26 45.00 P 1.74 1.93 1.74 1.96 +0.39 59 15 764 0
28AUG26 46.00 P 2.42 2.49 2.42 2.49 +0.52 60 157 556 +143
28AUG26 47.00 P 2.93 3.06 2.93 3.09 +0.62 61 75 1,077 +15
28AUG26 48.00 P 3.50 3.66 3.50 3.70 +0.72 60 46 680 +30
28AUG26 49.00 P 0.00 0.00 0.00 4.39 +0.82 60 0 759 0
28AUG26 50.00 P 0.00 0.00 0.00 5.14 +0.81 60 1 1,581 -1
28AUG26 52.50 P 0.00 0.00 0.00 7.19 +0.99 60 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.45 +1.14 60 0 1,472 0
28AUG26 57.50 P 0.00 0.00 0.00 11.85 +1.01 62 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 14.28 +1.09 61 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 16.76 +1.23 0 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 19.26 +1.24 0 0 344 0
28AUG26 67.50 P 0.00 0.00 0.00 21.76 +1.30 0 0 5 -10
28AUG26 70.00 P 0.00 0.00 0.00 24.26 +1.17 0 0 15 -3
28AUG26 72.50 P 0.00 0.00 0.00 26.76 +1.30 0 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 29.26 +1.31 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 31.76 +1.31 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.26 +1.31 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 36.76 +1.31 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.26 +1.31 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.76 +1.22 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.26 +1.29 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.76 +1.30 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.26 +1.30 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 0.00 57 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 +0.02 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 +0.02 57 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.04 57 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 +0.04 57 0 20 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 +0.07 57 0 0 0
29SEP26 36.00 P 0.49 0.50 0.49 0.54 +0.09 57 90 101 +35
29SEP26 37.00 P 0.00 0.00 0.00 0.68 +0.09 57 0 363 0
29SEP26 38.00 P 0.78 0.78 0.78 0.86 +0.12 56 7 225 +7
29SEP26 39.00 P 0.00 0.00 0.00 1.08 +0.15 56 0 126 0
29SEP26 40.00 P 1.26 1.34 1.26 1.34 +0.15 56 72 362 +72
29SEP26 41.00 P 1.50 1.50 1.50 1.64 +0.18 56 30 126 0
29SEP26 42.00 P 0.00 0.00 0.00 1.99 +0.28 56 0 598 0
29SEP26 43.00 P 2.11 2.20 2.11 2.38 +0.27 56 71 658 +68
29SEP26 44.00 P 0.00 0.00 0.00 2.83 +0.33 56 0 279 0
29SEP26 45.00 P 0.00 0.00 0.00 3.33 +0.49 56 0 457 0
29SEP26 46.00 P 3.89 3.89 3.89 3.89 +0.58 57 10 582 +10
29SEP26 47.00 P 0.00 0.00 0.00 4.46 +0.61 57 0 2,137 0
29SEP26 48.00 P 4.92 5.00 4.92 5.08 +0.68 57 60 511 0
29SEP26 49.00 P 0.00 0.00 0.00 5.76 +0.76 58 0 743 0
29SEP26 50.00 P 0.00 0.00 0.00 6.37 +0.73 57 2 5,686 0
29SEP26 52.50 P 0.00 0.00 0.00 8.22 +0.83 57 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 10.28 +0.94 58 0 2,192 0
29SEP26 57.50 P 0.00 0.00 0.00 12.55 +1.16 61 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 14.82 +1.27 62 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 17.09 +1.31 62 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 19.44 +1.37 61 0 8,330 0
29SEP26 67.50 P 0.00 0.00 0.00 21.82 +1.01 59 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 24.27 +1.12 57 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 26.76 +1.10 0 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 29.26 +1.21 0 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 31.76 +1.17 0 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 34.26 +1.31 0 0 1,608 0
29SEP26 82.50 P 0.00 0.00 0.00 36.76 +1.21 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 39.26 +1.21 0 0 30 -138
29SEP26 87.50 P 0.00 0.00 0.00 41.76 +1.21 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.26 +1.21 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.76 +1.21 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.26 +1.19 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.76 +1.21 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.26 +1.26 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.76 +1.21 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.26 +1.21 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.76 +1.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.26 +1.21 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.76 +1.21 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.26 +1.21 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.76 +1.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.26 +1.21 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.76 +1.21 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.26 +1.21 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.76 +1.21 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.26 +1.21 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.26 +0.11 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.51 +0.13 56 0 713 0
29OCT26 39.00 P 1.67 1.67 1.64 1.80 +0.15 57 38 505 0
29OCT26 40.00 P 1.92 1.97 1.92 2.12 +0.19 56 62 551 +32
29OCT26 41.00 P 0.00 0.00 0.00 2.48 +0.21 56 0 150 0
29OCT26 42.00 P 0.00 0.00 0.00 2.87 +0.26 56 0 276 0
29OCT26 43.00 P 3.08 3.08 3.08 3.31 +0.30 56 115 200 0
29OCT26 44.00 P 0.00 0.00 0.00 3.78 +0.35 56 0 130 0
29OCT26 45.00 P 3.93 4.28 3.93 4.29 +0.41 56 35 260 +4
29OCT26 46.00 P 4.51 4.79 4.51 4.84 +0.44 57 30 159 0
29OCT26 47.00 P 4.98 5.37 4.98 5.43 +0.57 57 45 2,021 +15
29OCT26 48.00 P 5.63 6.00 5.62 6.06 +0.64 57 105 237 +105
29OCT26 49.00 P 0.00 0.00 0.00 6.72 +0.74 58 0 178 0
29OCT26 50.00 P 0.00 0.00 0.00 7.41 +0.66 58 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 9.14 +0.53 58 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 11.09 +0.65 58 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 13.14 +0.70 59 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 15.28 +0.69 59 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 17.47 +0.72 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.73 +0.75 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.04 +0.78 58 0 0 0
29OCT26 70.00 P 24.50 24.50 24.50 24.41 +0.84 57 1 2 +1
29OCT26 72.50 P 0.00 0.00 0.00 26.76 +0.83 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.29 +0.97 57 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.77 +1.05 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.26 +1.10 0 0 0 0
27NOV26 37.00 P 1.78 1.78 1.78 1.88 +0.15 58 1 1 +1
27NOV26 38.00 P 2.15 2.15 2.15 2.18 +0.18 58 5 17 +5
27NOV26 39.00 P 2.52 2.52 2.52 2.53 +0.24 58 2 7 +2
27NOV26 40.00 P 0.00 0.00 0.00 2.89 +0.24 58 0 102 0
27NOV26 41.00 P 0.00 0.00 0.00 3.29 +0.28 58 0 32 0
27NOV26 42.00 P 3.64 3.64 3.64 3.72 +0.32 58 1 3 +1
27NOV26 43.00 P 3.86 3.95 3.86 4.19 +0.36 58 60 125 +60
27NOV26 44.00 P 4.34 4.53 4.30 4.66 +0.37 58 184 292 +149
27NOV26 45.00 P 4.85 5.13 4.83 5.21 +0.45 58 86 80 +60
27NOV26 46.00 P 5.36 5.41 5.36 5.77 +0.45 58 178 292 +157
27NOV26 47.00 P 5.91 6.26 5.91 6.36 +0.55 58 85 93 +40
27NOV26 48.00 P 0.00 0.00 0.00 6.96 +0.59 58 0 60 0
27NOV26 49.00 P 0.00 0.00 0.00 7.61 +0.63 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.29 +0.68 59 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.90 +0.65 58 0 105 0
27NOV26 55.00 P 0.00 0.00 0.00 11.89 +0.53 60 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.77 +0.47 59 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.95 +0.62 60 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.09 +0.66 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.29 +0.71 61 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.50 +0.71 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.78 +0.74 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.10 +0.77 59 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.79 +0.02 59 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 +0.01 59 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.15 +0.02 59 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.39 +0.06 59 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.62 +0.11 59 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.91 +0.13 59 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 2.13 +0.12 58 0 195 0
30DEC26 37.00 P 0.00 0.00 0.00 2.44 +0.15 58 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.78 +0.17 58 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 3.12 +0.16 58 0 343 0
30DEC26 40.00 P 3.27 3.55 3.27 3.55 +0.23 58 158 259 +104
30DEC26 41.00 P 0.00 0.00 0.00 3.94 +0.23 57 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.39 +0.25 58 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.88 +0.31 58 0 355 0
30DEC26 44.00 P 0.00 0.00 0.00 5.39 +0.37 58 0 472 0
30DEC26 45.00 P 0.00 0.00 0.00 5.93 +0.40 58 0 302 0
30DEC26 46.00 P 0.00 0.00 0.00 6.50 +0.47 58 0 709 0
30DEC26 47.00 P 0.00 0.00 0.00 7.09 +0.55 58 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.71 +0.45 58 0 305 0
30DEC26 49.00 P 0.00 0.00 0.00 8.36 +0.66 59 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 9.04 +0.67 59 0 2,539 0
30DEC26 52.50 P 0.00 0.00 0.00 10.63 +0.58 58 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.59 +0.75 59 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.54 +0.76 60 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.57 +0.81 60 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.66 +0.86 61 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.81 +0.97 61 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 23.01 +0.96 61 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 25.25 +1.01 61 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 27.50 +1.03 61 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.79 +0.74 60 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 32.12 +0.77 60 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 34.57 +0.77 61 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 36.84 +0.80 56 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 39.33 +0.91 58 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 41.79 +0.96 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.27 +1.03 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 46.76 +1.08 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.26 +1.13 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.76 +1.16 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.26 +1.19 0 0 0 -43
30DEC26 102.50 P 0.00 0.00 0.00 56.76 +1.20 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.26 +1.21 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 61.76 +1.20 0 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.66 0.00 59 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.90 +0.02 59 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.19 +0.07 59 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.50 +0.11 59 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 +0.13 59 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.16 +0.16 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.43 +0.10 58 0 0 0
30MAR27 37.00 P 3.65 3.65 3.65 3.80 +0.10 58 77 197 +77
30MAR27 38.00 P 0.00 0.00 0.00 4.19 +0.12 58 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.59 +0.13 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.04 +0.14 58 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.50 +0.08 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.00 +0.20 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.51 +0.24 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.05 +0.26 58 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.61 +0.30 58 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 8.19 +0.36 58 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 8.79 +0.41 58 0 48 0
30MAR27 48.00 P 0.00 0.00 0.00 9.41 +0.43 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 10.03 +0.44 58 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 10.72 +0.50 59 0 281 0
30MAR27 52.50 P 0.00 0.00 0.00 12.30 +0.58 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 14.12 +0.68 59 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 16.01 +0.35 59 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.96 +0.38 59 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 20.07 +0.50 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 22.13 +0.53 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 24.24 +0.56 61 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.39 +0.59 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.56 +0.61 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.78 +0.64 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.03 +0.67 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.30 +0.69 61 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.59 +0.71 61 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.88 +0.71 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.21 +0.73 59 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 44.56 +0.74 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.95 +0.78 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.34 +0.80 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.76 +0.81 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.31 +0.95 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 56.78 +1.05 58 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.97 +0.13 59 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 5.40 +0.25 59 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.84 +0.26 58 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.32 +0.26 59 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.81 +0.28 59 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.32 +0.34 58 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.86 +0.38 58 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.41 +0.44 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.99 +0.49 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.58 +0.47 59 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.18 +0.57 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.80 +0.51 59 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.44 +0.46 59 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 12.11 +0.57 59 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.83 +0.59 59 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.48 +0.49 59 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.42 +0.41 60 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.34 +0.72 60 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 21.31 +0.46 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.33 +0.79 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.38 +0.51 60 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.47 +0.85 61 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.60 +0.90 61 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.76 +0.58 61 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.92 +0.58 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.14 +0.61 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.38 +0.70 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.64 +0.73 61 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.92 +0.74 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.21 +0.77 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.53 +0.79 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.86 +0.80 60 0 0 0
TOTAL PUT 4,382 114,404 +2,612
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$ 7.715
28AUG26 4.70 C 0.00 0.00 0.00 3.09 -0.09 159 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.93 -0.15 104 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.88 -0.10 143 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.73 -0.15 95 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.52 -0.11 119 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.23 -0.15 76 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.98 -0.15 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.73 -0.15 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.53 -0.11 77 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.28 -0.12 66 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.05 -0.13 61 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.84 -0.12 58 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.65 -0.10 56 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.46 -0.12 51 0 605 0
28AUG26 7.75 C 0.00 0.00 0.00 0.33 -0.11 51 0 500 0
28AUG26 8.00 C 0.33 0.33 0.25 0.24 -0.09 53 127 630 +81
28AUG26 8.25 C 0.26 0.26 0.26 0.16 -0.07 52 4 156 +4
28AUG26 8.50 C 0.17 0.17 0.17 0.11 -0.05 54 100 160 +100
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.05 54 0 148 0
28AUG26 9.00 C 0.10 0.10 0.10 0.04 -0.04 52 3 665 +3
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.02 55 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 55 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.09 -0.10 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.93 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.88 -0.11 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 -0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 -0.11 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 -0.12 54 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 -0.13 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 -0.16 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 -0.05 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 -0.13 48 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.08 53 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 -0.08 52 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 -0.11 50 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 -0.10 49 0 130 0
29SEP26 7.75 C 0.66 0.66 0.66 0.57 -0.08 50 35 229 +35
29SEP26 8.00 C 0.57 0.57 0.47 0.46 -0.09 50 115 658 +115
29SEP26 8.25 C 0.42 0.42 0.42 0.37 -0.08 50 15 357 +15
29SEP26 8.50 C 0.30 0.30 0.30 0.30 -0.07 51 15 660 +15
29SEP26 8.75 C 0.30 0.30 0.28 0.24 -0.06 51 45 158 +18
29SEP26 9.00 C 0.28 0.28 0.20 0.19 -0.05 51 100 248 +100
29SEP26 9.25 C 0.20 0.20 0.19 0.15 -0.04 51 30 123 -15
29SEP26 9.50 C 0.16 0.16 0.16 0.11 -0.04 50 5 429 +5
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.03 51 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 265 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.88 -0.12 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.79 -0.10 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.55 -0.10 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.35 -0.07 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.09 -0.11 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.86 -0.10 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.65 -0.11 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.52 -0.05 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.30 -0.09 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.17 -0.06 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.96 -0.12 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.84 -0.11 49 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.73 -0.09 50 0 15 0
29OCT26 8.00 C 0.72 0.72 0.61 0.63 -0.09 51 120 103 +6
29OCT26 8.25 C 0.54 0.54 0.54 0.53 -0.08 50 20 20 -15
29OCT26 8.50 C 0.00 0.00 0.00 0.45 -0.08 50 0 15 0
29OCT26 8.75 C 0.45 0.46 0.40 0.39 -0.06 51 103 23 +23
29OCT26 9.00 C 0.00 0.00 0.00 0.33 -0.06 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.27 -0.07 51 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.23 -0.06 51 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.19 -0.05 51 0 30 0
29OCT26 10.00 C 0.23 0.23 0.23 0.16 -0.04 51 227 227 +227
27NOV26 5.25 C 0.00 0.00 0.00 2.60 -0.05 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.38 -0.05 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.14 -0.11 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.93 -0.10 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.79 -0.06 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.61 -0.05 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.44 -0.06 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.28 -0.06 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.08 -0.12 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.95 -0.12 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.85 -0.10 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.74 -0.11 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.65 -0.11 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.56 -0.11 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.50 -0.09 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.43 -0.09 50 0 0 0
27NOV26 9.25 C 0.46 0.46 0.46 0.37 -0.09 50 40 40 +40
27NOV26 9.50 C 0.00 0.00 0.00 0.32 -0.08 50 0 0 0
27NOV26 9.75 C 0.33 0.33 0.33 0.27 -0.08 50 5 5 +5
27NOV26 10.00 C 0.00 0.00 0.00 0.23 -0.07 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.14 -0.07 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.05 -0.07 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.96 -0.07 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.87 -0.05 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 -0.07 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 -0.07 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 -0.07 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.02 -0.07 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 -0.07 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 -0.07 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 -0.08 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.36 -0.07 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.22 -0.08 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 -0.06 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.10 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.09 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.10 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.08 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.08 50 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.07 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.06 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.06 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 -0.06 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.04 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.03 50 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.25 -0.05 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.15 -0.08 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.07 -0.07 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.99 -0.07 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.79 -0.06 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.59 -0.10 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 -0.06 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.24 -0.06 51 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.06 -0.07 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.91 -0.06 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.76 -0.07 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.63 -0.09 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.50 -0.08 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.38 -0.06 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.26 -0.09 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.18 -0.07 50 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.08 -0.07 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.95 -0.09 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.08 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 -0.08 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.09 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.08 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 -0.08 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.07 50 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.07 50 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.05 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.36 -0.08 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.28 -0.08 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.20 -0.08 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.12 -0.03 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.93 -0.05 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.73 -0.07 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.57 -0.08 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 -0.08 50 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.25 -0.08 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.10 -0.08 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.02 -0.02 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.84 -0.08 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 -0.11 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.61 -0.11 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.50 -0.10 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.41 -0.10 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 -0.09 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.23 -0.10 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.16 -0.09 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 -0.09 51 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 1.02 -0.09 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.09 51 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.09 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.82 -0.09 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 -0.08 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 -0.07 50 0 12 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 -0.06 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 -0.06 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.05 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 2 0
29JUN27 13.50 C 0.43 0.43 0.43 0.31 -0.04 50 5 25 +5
TOTAL CALL 1,114 13,475 +767
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 89 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 56 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 0.00 53 0 601 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 604 0
28AUG26 7.25 P 0.13 0.13 0.13 0.16 +0.03 53 15 195 0
28AUG26 7.50 P 0.22 0.24 0.22 0.25 +0.04 53 45 139 -33
28AUG26 7.75 P 0.31 0.31 0.31 0.37 +0.05 53 15 103 0
28AUG26 8.00 P 0.47 0.47 0.46 0.53 +0.07 55 30 190 +20
28AUG26 8.25 P 0.00 0.00 0.00 0.66 +0.03 48 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 0.85 +0.04 46 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.06 +0.05 43 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.35 +0.12 62 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.55 +0.09 52 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.79 +0.09 51 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.04 +0.10 56 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.29 +0.09 61 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.79 +0.12 71 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.29 +0.12 79 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.79 +0.06 87 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.29 +0.06 95 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.79 +0.06 103 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.29 +0.09 110 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.79 +0.09 117 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.29 +0.09 124 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.79 +0.09 130 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.29 +0.09 136 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.79 +0.09 141 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 51 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 50 0 90 0
29SEP26 6.25 P 0.06 0.06 0.06 0.08 +0.01 50 10 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.02 51 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.02 50 0 526 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.02 50 0 209 0
29SEP26 7.25 P 0.31 0.31 0.31 0.34 +0.03 50 15 367 0
29SEP26 7.50 P 0.41 0.41 0.41 0.44 +0.02 49 100 195 -9
29SEP26 7.75 P 0.49 0.54 0.49 0.57 +0.05 50 45 169 +45
29SEP26 8.00 P 0.62 0.67 0.62 0.74 +0.08 52 30 150 +30
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.07 52 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 +0.02 47 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 +0.03 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 +0.03 47 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 +0.04 46 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 +0.07 51 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 +0.06 50 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 +0.08 53 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.80 +0.08 50 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 +0.11 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.80 +0.07 62 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.29 +0.06 62 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.79 +0.06 67 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.29 +0.09 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 +0.08 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.29 +0.09 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.79 +0.08 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.29 +0.08 88 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.79 +0.09 91 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.29 +0.08 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.79 +0.08 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.29 +0.10 102 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.79 +0.09 105 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.29 +0.08 108 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.79 +0.08 111 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.29 +0.10 114 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.79 +0.10 117 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.29 +0.10 120 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.29 +0.09 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.29 +0.09 130 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.29 +0.12 135 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.29 +0.12 140 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.29 +0.09 144 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.29 +0.09 149 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.29 +0.08 153 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.29 +0.09 157 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.29 +0.12 160 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.29 +0.12 164 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.29 +0.08 168 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.29 +0.08 171 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 0.00 51 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.22 +0.01 50 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.37 +0.02 50 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.58 +0.03 49 0 20 0
29OCT26 7.75 P 0.00 0.00 0.00 0.73 +0.06 51 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 0.88 +0.05 51 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 +0.07 52 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.15 -0.01 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.33 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.52 0.00 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.76 +0.05 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.93 +0.01 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.15 +0.02 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.37 +0.02 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.30 +0.02 50 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.58 +0.03 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.70 +0.04 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.98 +0.05 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.15 +0.06 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.30 +0.03 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.44 0.00 48 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.62 -0.01 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.87 +0.05 52 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.02 +0.01 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.23 +0.01 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.44 +0.01 49 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.01 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 0.00 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 49 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.02 49 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.03 49 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.03 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.03 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.04 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.05 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.04 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.06 50 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.04 50 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.07 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 +0.07 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.08 52 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.07 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 +0.08 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.01 +0.09 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.43 +0.06 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.89 +0.05 53 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.37 +0.07 55 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.82 +0.05 52 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.30 +0.06 51 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.79 +0.02 51 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.29 +0.09 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.79 +0.08 57 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.29 +0.08 59 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.79 +0.09 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.29 +0.08 64 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.79 +0.08 66 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.29 +0.02 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.79 +0.09 71 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 10.29 +0.08 73 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.79 +0.08 75 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.29 +0.09 77 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.79 +0.09 79 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.29 +0.09 81 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.29 +0.09 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.29 +0.09 88 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.29 +0.09 91 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.29 +0.09 94 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.29 +0.09 97 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.29 +0.09 100 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 +0.02 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 +0.02 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.03 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.02 +0.03 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 +0.04 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 +0.04 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 +0.07 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 +0.05 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 +0.05 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 +0.05 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.06 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 +0.03 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 +0.04 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 +0.05 51 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.16 +0.04 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.58 +0.05 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.02 +0.04 52 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.46 +0.03 52 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.92 +0.04 52 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.38 +0.04 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.85 +0.05 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.32 +0.04 51 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.81 +0.06 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.29 +0.06 50 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.79 +0.05 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.29 +0.07 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.79 +0.08 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.29 +0.02 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.79 +0.09 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 +0.02 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 +0.02 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 +0.01 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.83 +0.01 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 +0.02 49 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 +0.01 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 +0.04 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 +0.04 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 +0.04 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.66 +0.05 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.83 +0.06 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 +0.06 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 +0.04 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.36 +0.05 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.54 +0.04 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.70 +0.02 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.93 +0.05 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.33 +0.05 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.70 +0.02 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.17 +0.07 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.61 +0.05 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.05 +0.05 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.50 +0.04 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.95 +0.05 53 0 0 0
TOTAL PUT 305 7,162 +53
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$ 15.610
28AUG26 9.75 C 0.00 0.00 0.00 5.90 -0.18 110 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.71 -0.12 131 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.15 -0.19 94 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.68 -0.16 97 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.19 -0.15 90 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.68 -0.16 76 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.21 -0.13 74 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.63 -0.19 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.14 -0.21 35 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.66 -0.20 33 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.22 -0.19 34 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.83 -0.17 33 0 193 0
28AUG26 15.50 C 0.56 0.56 0.52 0.52 -0.13 33 81 320 +77
28AUG26 16.00 C 0.33 0.34 0.30 0.30 -0.11 33 92 293 +67
28AUG26 16.50 C 0.00 0.00 0.00 0.16 -0.07 34 2 237 -2
28AUG26 17.00 C 0.10 0.10 0.10 0.08 -0.04 34 10 193 -6
28AUG26 17.50 C 0.05 0.05 0.05 0.04 -0.02 35 10 141 -10
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 140 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.98 -0.10 80 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.73 -0.10 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.23 -0.11 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.74 -0.15 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.25 -0.09 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.75 -0.09 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 -0.10 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 -0.17 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 -0.20 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 -0.20 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.19 31 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 -0.17 31 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 -0.16 30 0 452 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.13 31 0 416 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.11 31 0 183 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 135 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.01 -0.10 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.76 -0.10 61 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.26 -0.11 55 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.77 -0.12 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.28 -0.11 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.79 -0.10 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.31 -0.11 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.85 -0.10 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.35 -0.20 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.95 -0.19 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.59 -0.17 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.24 -0.16 29 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 0.97 -0.14 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.75 -0.11 30 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.57 -0.10 30 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.43 -0.09 31 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.32 -0.07 31 0 31 0
29OCT26 18.00 C 0.26 0.26 0.26 0.23 -0.06 31 1 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.32 -0.11 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.84 -0.11 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.36 -0.11 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.91 -0.11 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.41 -0.18 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.03 -0.16 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.68 -0.15 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.39 -0.16 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.13 -0.13 32 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.91 -0.10 32 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.72 -0.08 32 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.55 -0.07 32 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.02 -0.11 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.79 -0.10 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.30 -0.10 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.81 -0.10 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.33 -0.11 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 -0.10 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 -0.10 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.96 -0.10 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.48 -0.15 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 -0.14 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.78 -0.12 31 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.49 -0.15 31 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 -0.09 31 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 -0.08 31 0 2 0
30DEC26 16.50 C 0.93 0.94 0.92 0.85 -0.06 32 64 68 +47
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.04 32 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.03 31 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.03 31 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 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 6.02 -0.11 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.79 -0.10 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.30 -0.12 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.83 -0.11 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.39 -0.10 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.95 -0.10 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.50 -0.13 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.11 -0.13 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.69 -0.18 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.36 -0.15 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 -0.15 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.80 -0.13 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 -0.14 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 -0.11 31 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 -0.10 31 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 -0.10 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 -0.08 31 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 -0.06 31 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.07 31 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.11 -0.09 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.88 -0.09 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.41 -0.11 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.96 -0.11 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.52 -0.12 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.11 -0.12 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.73 -0.11 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.36 -0.12 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.94 -0.19 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.67 -0.17 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.38 -0.17 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.13 -0.15 31 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.85 -0.18 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.64 -0.17 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.46 -0.14 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.30 -0.12 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.14 -0.12 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.00 -0.12 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.87 -0.12 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.76 -0.12 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 -0.10 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 -0.10 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 -0.08 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 -0.06 30 0 5 0
29JUN27 23.00 C 0.35 0.35 0.35 0.23 -0.06 30 22 22 +22
TOTAL CALL 282 7,510 +195
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 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 65 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 0.00 42 42 177 -20
28AUG26 13.50 P 0.03 0.03 0.03 0.01 0.00 34 4 78 0
28AUG26 14.00 P 0.05 0.05 0.05 0.04 +0.01 36 4 376 -4
28AUG26 14.50 P 0.07 0.07 0.07 0.08 +0.01 32 5 342 0
28AUG26 15.00 P 0.19 0.19 0.19 0.20 +0.04 33 5 419 0
28AUG26 15.50 P 0.31 0.31 0.31 0.39 +0.07 33 2 202 -2
28AUG26 16.00 P 0.63 0.66 0.63 0.66 +0.10 33 53 173 -15
28AUG26 16.50 P 0.00 0.00 0.00 1.03 +0.14 34 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.45 +0.17 34 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.91 +0.19 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.39 +0.20 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.89 +0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.39 +0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.39 +0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.39 +0.16 0 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 54 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
29SEP26 12.50 P 0.04 0.04 0.04 0.02 0.00 33 17 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 202 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 178 0
29SEP26 14.50 P 0.23 0.23 0.23 0.26 +0.03 31 5 328 0
29SEP26 15.00 P 0.36 0.41 0.36 0.41 +0.04 30 65 585 0
29SEP26 15.50 P 0.00 0.00 0.00 0.64 +0.07 31 0 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.92 +0.10 32 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.24 +0.10 31 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.60 +0.13 31 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.01 +0.15 31 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 +0.17 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.92 +0.19 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.40 +0.15 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.89 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.39 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.39 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.39 +0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.39 +0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.39 +0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.39 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.39 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.39 +0.17 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 31 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 135 0
29OCT26 13.50 P 0.17 0.17 0.17 0.16 +0.01 31 14 49 +4
29OCT26 14.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 360 0
29OCT26 14.50 P 0.39 0.39 0.39 0.41 +0.05 31 7 119 0
29OCT26 15.00 P 0.00 0.00 0.00 0.59 +0.06 31 0 190 0
29OCT26 15.50 P 0.00 0.00 0.00 0.82 +0.07 31 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 1.10 +0.09 32 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.42 +0.11 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.73 +0.13 31 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 2.12 +0.15 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.53 +0.16 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.97 +0.09 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.42 +0.08 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.91 +0.11 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.39 +0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.39 +0.16 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.39 +0.16 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.44 +0.05 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.61 +0.06 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.82 +0.08 31 0 0 0
27NOV26 15.50 P 1.02 1.02 1.02 1.07 +0.10 31 15 61 +15
27NOV26 16.00 P 0.00 0.00 0.00 1.33 +0.12 30 0 109 0
27NOV26 16.50 P 0.00 0.00 0.00 1.64 +0.13 30 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.05 +0.15 32 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.43 +0.16 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.83 +0.17 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.18 +0.07 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.62 +0.08 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.07 +0.09 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.53 +0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.47 +0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.44 +0.10 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.42 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.05 31 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 +0.06 31 0 17 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 +0.08 31 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.93 +0.08 30 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 +0.10 30 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.50 +0.18 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.81 +0.15 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 +0.17 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.53 +0.18 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.92 +0.15 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.25 +0.07 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.68 +0.07 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.13 +0.08 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.47 +0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.44 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.41 +0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.39 +0.17 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 +0.05 30 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 +0.06 30 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.95 +0.07 30 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.17 +0.05 30 0 98 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 +0.09 29 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.71 +0.11 30 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 2.06 +0.12 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.31 +0.07 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.74 +0.14 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.06 +0.09 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.43 +0.07 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.83 +0.06 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.26 +0.07 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.63 +0.06 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.59 +0.08 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.52 +0.09 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
29JUN27 9.75 P 0.10 0.10 0.10 0.07 0.00 30 42 42 +42
29JUN27 10.00 P 0.00 0.00 0.00 0.09 0.00 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 0.00 30 0 183 0
29JUN27 11.50 P 0.00 0.00 0.00 0.27 +0.01 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.48 +0.02 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.62 +0.04 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.78 +0.04 30 0 36 0
29JUN27 14.00 P 0.91 0.91 0.91 0.98 +0.07 30 40 106 +26
29JUN27 14.50 P 0.00 0.00 0.00 1.20 +0.09 31 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 +0.11 31 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.71 +0.14 31 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.94 +0.05 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.23 +0.09 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.56 +0.10 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.91 +0.11 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.28 +0.09 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.66 +0.09 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.05 +0.10 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.46 +0.10 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.83 +0.07 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.70 +0.07 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.60 +0.08 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.52 +0.07 23 0 0 0
TOTAL PUT 320 10,343 +46
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$ 5.135
28AUG26 3.80 C 0.00 0.00 0.00 1.37 -0.10 96 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.27 -0.10 89 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.17 -0.10 83 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.07 -0.10 76 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.97 -0.10 70 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.87 -0.10 63 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.77 -0.10 57 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.67 -0.10 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.57 -0.11 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.48 -0.11 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.39 -0.11 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.31 -0.10 37 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.24 -0.09 36 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 -0.05 35 0 118 0
28AUG26 5.50 C 0.05 0.05 0.05 0.05 -0.02 37 1 109 +1
28AUG26 5.75 C 0.02 0.02 0.02 0.02 -0.01 39 2 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.38 -0.10 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.29 -0.10 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 -0.10 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 -0.10 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.10 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.09 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.10 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.11 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.09 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 -0.09 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.08 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.09 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.08 33 0 295 0
29SEP26 5.25 C 0.23 0.23 0.23 0.21 -0.06 33 2 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.03 35 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 108 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.39 -0.11 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.30 -0.10 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.20 -0.11 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.11 -0.09 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.01 -0.11 38 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.92 -0.09 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.83 -0.10 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.76 -0.08 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.67 -0.09 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.60 -0.08 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.54 -0.07 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.45 -0.09 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.39 -0.09 31 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.28 -0.06 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.20 -0.05 34 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.13 -0.04 34 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.01 -0.12 35 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.92 -0.12 33 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.86 -0.09 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.78 -0.10 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.70 -0.10 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.63 -0.09 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.56 -0.09 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.47 -0.13 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.43 -0.09 33 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.32 -0.08 34 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.23 -0.05 34 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.16 -0.05 34 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.39 -0.12 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 -0.11 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.22 -0.10 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 -0.09 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.10 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.09 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.09 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 -0.08 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 -0.09 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.08 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 -0.08 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.08 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.08 34 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.05 35 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.05 36 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 35 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.44 -0.10 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.36 -0.10 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.28 -0.09 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.20 -0.09 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.12 -0.09 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.04 -0.10 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 -0.09 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.09 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.09 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.78 -0.09 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 -0.09 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 -0.08 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.62 -0.08 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.51 -0.06 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.06 34 0 14 0
30MAR27 5.75 C 0.33 0.33 0.33 0.33 -0.05 34 1 3 +1
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 -0.03 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.02 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.50 -0.11 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.42 -0.11 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.35 -0.10 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.27 -0.10 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.20 -0.10 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 -0.10 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.06 -0.10 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 -0.09 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.94 -0.09 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.87 -0.10 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.82 -0.09 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.76 -0.10 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.72 -0.08 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.61 -0.07 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.51 -0.08 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 -0.07 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 -0.06 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 -0.06 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.03 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
TOTAL CALL 6 4,890 +2
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 +0.01 34 0 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.02 36 0 28 0
28AUG26 4.90 P 0.05 0.05 0.05 0.06 +0.02 35 10 38 0
28AUG26 5.00 P 0.07 0.09 0.07 0.09 +0.03 34 12 152 0
28AUG26 5.25 P 0.20 0.20 0.20 0.22 +0.07 35 5 96 +5
28AUG26 5.50 P 0.00 0.00 0.00 0.41 +0.10 38 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.62 +0.10 32 0 8 0
28AUG26 6.00 P 0.00 0.00 0.00 0.87 +0.12 42 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.12 +0.13 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.37 +0.13 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.62 +0.12 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.87 +0.12 73 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.12 +0.12 80 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.37 +0.12 87 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.62 +0.12 93 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.87 +0.12 99 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 34 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 40 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.02 33 0 57 0
29SEP26 4.80 P 0.08 0.08 0.08 0.10 +0.02 32 10 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.03 33 0 131 0
29SEP26 5.00 P 0.17 0.18 0.17 0.18 +0.04 33 11 432 +2
29SEP26 5.25 P 0.28 0.31 0.28 0.31 +0.06 34 25 538 +17
29SEP26 5.50 P 0.46 0.46 0.46 0.48 +0.08 34 15 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.08 32 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 +0.08 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 +0.11 41 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 +0.12 38 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 +0.12 43 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.12 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 +0.12 52 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 +0.12 56 0 0 -135
29SEP26 7.75 P 0.00 0.00 0.00 2.62 +0.12 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 +0.12 64 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 +0.12 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.37 +0.12 71 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 +0.12 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.87 +0.12 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.12 +0.12 81 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.37 +0.12 84 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.62 +0.12 87 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 +0.02 33 0 4 0
29OCT26 4.70 P 0.10 0.10 0.10 0.13 +0.03 33 1 4 +1
29OCT26 4.80 P 0.00 0.00 0.00 0.16 +0.03 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 73 0
29OCT26 5.25 P 0.00 0.00 0.00 0.37 +0.06 33 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.54 +0.08 35 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.73 +0.09 36 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.92 +0.08 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.15 +0.09 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.37 +0.08 32 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.63 +0.12 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.87 +0.12 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.12 +0.12 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.37 +0.12 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.62 +0.12 50 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 +0.03 33 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.45 +0.06 32 0 88 0
27NOV26 5.50 P 0.00 0.00 0.00 0.62 +0.07 33 0 109 0
27NOV26 5.75 P 0.00 0.00 0.00 0.78 +0.06 30 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 0.99 +0.07 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.22 +0.10 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.45 +0.11 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.68 +0.11 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.91 +0.11 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.16 +0.12 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.64 +0.12 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.04 34 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.05 35 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.04 34 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.05 34 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.06 34 0 26 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.06 34 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.06 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 +0.06 33 0 254 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.08 33 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 +0.07 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 +0.08 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 +0.08 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 +0.09 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 +0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 +0.09 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.12 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 +0.12 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 +0.12 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.15 +0.12 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 +0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.64 +0.13 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 +0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.13 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.38 +0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.63 +0.13 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 +0.02 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.02 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.02 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.04 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.03 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.04 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.04 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.05 32 0 44 0
30MAR27 5.00 P 0.45 0.45 0.45 0.46 +0.05 32 3 59 +3
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.05 32 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 +0.05 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.10 +0.06 32 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 +0.07 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 +0.08 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 +0.08 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.95 +0.08 30 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.18 +0.09 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.42 +0.10 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.66 +0.10 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 +0.10 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.15 +0.11 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.64 +0.12 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 +0.01 33 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 +0.02 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 +0.02 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29JUN27 4.50 P 0.29 0.29 0.29 0.32 +0.03 33 2 17 +2
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.04 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 +0.05 33 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 +0.05 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.83 +0.06 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.00 +0.07 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.18 +0.07 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.36 +0.07 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.56 +0.07 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.77 +0.08 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.99 +0.08 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.21 +0.09 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.44 +0.09 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.67 +0.09 29 0 0 0
TOTAL PUT 94 5,774 -105
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$ 152.700
14AUG26 132.00 C 0.00 0.00 0.00 20.99 - 97 0 0 -
14AUG26 133.00 C 0.00 0.00 0.00 19.99 -1.45 93 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 18.99 -1.45 89 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 17.99 -1.46 85 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 16.99 -1.46 80 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 15.99 -1.46 76 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 14.99 -1.46 72 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 14.00 -1.46 69 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 13.01 -1.46 65 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 12.03 -1.46 62 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 11.04 -1.47 58 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 9.80 -1.75 39 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 8.84 -1.76 39 0 5 0
14AUG26 145.00 C 0.00 0.00 0.00 7.90 -1.76 39 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 6.99 -1.76 39 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 6.12 -1.75 39 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 5.29 -1.64 39 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 4.50 -1.62 39 0 45 0
14AUG26 150.00 C 0.00 0.00 0.00 3.79 -1.55 39 0 219 0
14AUG26 152.50 C 3.03 3.03 2.40 2.33 -1.32 40 153 1,695 +84
14AUG26 155.00 C 1.93 1.93 1.33 1.27 -1.13 39 77 1,249 +22
14AUG26 157.50 C 1.20 1.30 0.75 0.61 -0.89 39 2,113 4,183 +2,054
14AUG26 160.00 C 0.70 0.70 0.34 0.26 -0.58 39 581 4,161 +1
14AUG26 162.50 C 0.30 0.30 0.27 0.10 -0.33 39 26 559 +18
14AUG26 165.00 C 0.15 0.15 0.15 0.04 -0.16 40 7 561 -7
14AUG26 167.50 C 0.09 0.09 0.09 0.01 -0.08 39 1 569 0
14AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 411 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 250 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 21.14 - 56 0 0 -
21AUG26 133.00 C 0.00 0.00 0.00 20.21 -1.66 56 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 19.30 -1.65 56 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 18.39 -1.64 56 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 17.50 -1.62 56 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 16.79 -1.44 59 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 15.92 -1.26 59 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 15.06 -1.26 58 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 14.23 -1.23 58 0 1 0
21AUG26 141.00 C 0.00 0.00 0.00 13.41 -1.22 58 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 12.62 -1.19 58 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 11.85 -1.17 57 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 11.10 -1.15 57 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 10.38 -1.13 57 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 9.64 -1.15 56 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 8.98 -1.10 56 0 0 0
21AUG26 148.00 C 9.33 9.33 9.28 8.22 -1.29 55 30 30 +30
21AUG26 149.00 C 8.81 8.81 8.66 7.63 -1.24 55 29 29 +29
21AUG26 150.00 C 7.80 8.06 7.19 7.06 -1.20 55 77 935 +60
21AUG26 152.50 C 6.52 6.52 6.52 5.81 -1.07 56 120 120 +120
21AUG26 155.00 C 5.54 5.54 5.54 4.72 -0.94 56 1 242 0
21AUG26 157.50 C 0.00 0.00 0.00 3.79 -0.83 56 0 4 0
21AUG26 160.00 C 3.99 3.99 3.10 3.03 -0.71 57 7 130 +6
21AUG26 162.50 C 2.55 2.70 2.40 2.34 -0.66 57 60 143 +42
21AUG26 165.00 C 2.27 2.27 2.00 1.78 -0.57 57 122 140 +73
21AUG26 167.50 C 1.64 1.73 1.60 1.34 -0.46 57 150 177 +150
21AUG26 170.00 C 1.30 1.38 1.30 0.99 -0.38 57 93 96 +76
21AUG26 172.50 C 1.13 1.13 1.07 0.73 -0.30 57 63 78 +48
21AUG26 175.00 C 0.76 0.87 0.76 0.52 -0.24 56 16 55 +16
21AUG26 177.50 C 0.70 0.70 0.70 0.37 -0.19 56 15 64 +15
21AUG26 180.00 C 0.00 0.00 0.00 0.26 -0.14 56 0 1 0
21AUG26 182.50 C 0.00 0.00 0.00 0.18 -0.11 56 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.13 -0.07 57 0 0 0
21AUG26 187.50 C 0.30 0.30 0.30 0.09 -0.05 57 15 15 +15
21AUG26 190.00 C 0.24 0.24 0.24 0.06 -0.04 57 40 85 +40
21AUG26 192.50 C 0.00 0.00 0.00 0.04 -0.03 57 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 15 0
21AUG26 197.50 C 0.10 0.10 0.10 0.02 -0.01 58 30 30 +30
21AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 73.46 - 171 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 70.96 -1.06 164 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 68.47 -1.05 157 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 65.97 -1.06 150 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 63.48 -1.05 144 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 60.99 -1.04 138 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 58.50 -1.04 132 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.01 -1.03 126 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 53.52 -1.02 120 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.03 -1.02 114 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 48.54 -1.01 109 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.06 -1.00 103 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 43.59 -0.97 99 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.14 -0.93 94 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 38.67 -0.91 90 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 36.22 -0.88 85 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 33.72 -0.91 80 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 30.48 -1.69 50 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 28.06 -1.67 50 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 25.67 -1.66 50 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 23.33 -1.64 50 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 21.05 -1.61 50 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 18.86 -1.56 50 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 16.76 -1.30 50 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 14.63 -1.35 48 0 65 0
28AUG26 142.50 C 0.00 0.00 0.00 12.70 -1.31 48 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 10.97 -1.20 48 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 9.26 -1.21 47 0 1,113 0
28AUG26 150.00 C 0.00 0.00 0.00 7.90 -1.14 48 0 2,479 0
28AUG26 152.50 C 7.02 7.16 6.58 6.81 -1.02 50 390 5,231 +250
28AUG26 155.00 C 5.96 6.00 5.60 5.49 -1.05 48 245 7,887 +45
28AUG26 157.50 C 5.20 5.20 4.70 4.59 -0.91 49 194 5,340 +14
28AUG26 160.00 C 4.30 4.30 3.85 3.83 -0.78 50 791 4,010 -511
28AUG26 162.50 C 3.80 3.80 3.20 3.16 -0.58 51 323 3,518 -14
28AUG26 165.00 C 2.88 2.88 2.71 2.53 -0.56 51 93 8,607 -50
28AUG26 167.50 C 2.32 2.32 2.26 2.00 -0.48 50 35 2,287 +5
28AUG26 170.00 C 2.21 2.40 1.81 1.57 -0.40 50 3,696 18,370 -1,216
28AUG26 172.50 C 1.53 1.60 1.51 1.22 -0.33 50 14 1,576 0
28AUG26 175.00 C 1.30 1.30 1.30 0.94 -0.27 50 31 2,423 -29
28AUG26 177.50 C 0.00 0.00 0.00 0.71 -0.23 50 0 1,620 0
28AUG26 180.00 C 0.92 0.92 0.83 0.54 -0.18 50 50 1,950 -15
28AUG26 182.50 C 0.00 0.00 0.00 0.40 -0.13 50 0 1,068 0
28AUG26 185.00 C 0.00 0.00 0.00 0.30 -0.10 50 0 1,612 0
28AUG26 187.50 C 0.00 0.00 0.00 0.22 -0.09 50 0 662 0
28AUG26 190.00 C 0.45 0.45 0.40 0.16 -0.07 50 5 1,781 -1
28AUG26 192.50 C 0.00 0.00 0.00 0.12 -0.05 50 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 567 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 335 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 2,008 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 745 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2,362 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 220.00 C 0.11 0.11 0.11 0.01 0.00 57 18 18 +18
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 73.87 - 106 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 71.37 -0.86 102 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.88 -0.86 97 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.38 -0.87 93 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.89 -0.87 89 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.40 -0.87 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.91 -0.88 81 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.42 -0.88 78 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.93 -0.89 74 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.45 -0.90 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.01 -0.87 68 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.56 -0.86 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.12 -0.86 62 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.70 -0.37 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.30 -0.28 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.93 -0.26 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.55 -0.30 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.04 -0.54 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.28 -1.62 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.12 -1.60 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.42 -1.50 38 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 22.50 -1.30 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.52 -1.41 40 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.64 -1.65 40 0 30 0
29SEP26 140.00 C 17.27 17.27 17.27 16.94 -1.58 41 12 90 +12
29SEP26 142.50 C 15.26 15.26 15.24 15.33 -1.32 41 90 295 +90
29SEP26 145.00 C 0.00 0.00 0.00 13.82 -1.26 41 0 237 0
29SEP26 147.50 C 0.00 0.00 0.00 12.41 -1.24 42 0 717 0
29SEP26 150.00 C 11.68 11.68 11.32 11.10 -1.14 42 270 1,625 +182
29SEP26 152.50 C 10.29 10.32 10.18 9.89 -1.08 42 146 3,296 +146
29SEP26 155.00 C 9.66 9.66 8.97 8.78 -1.01 42 315 2,771 +282
29SEP26 157.50 C 8.18 8.18 7.88 7.76 -0.95 42 59 3,108 +45
29SEP26 160.00 C 7.40 7.40 7.07 6.90 -0.89 43 56 3,478 +3
29SEP26 162.50 C 6.28 6.39 6.25 6.07 -0.94 43 34 1,267 +28
29SEP26 165.00 C 5.67 5.83 5.50 5.40 -0.84 44 38 968 -20
29SEP26 167.50 C 5.12 5.42 5.12 4.82 -0.77 44 30 918 +15
29SEP26 170.00 C 4.67 4.67 4.67 4.21 -0.67 44 15 2,873 +15
29SEP26 172.50 C 4.25 4.25 3.97 3.64 -0.61 44 48 826 +28
29SEP26 175.00 C 0.00 0.00 0.00 3.14 -0.55 44 0 5,039 0
29SEP26 177.50 C 3.10 3.10 3.10 2.70 -0.50 44 4 1,324 +4
29SEP26 180.00 C 3.02 3.02 2.60 2.31 -0.45 44 62 1,127 +60
29SEP26 182.50 C 0.00 0.00 0.00 1.97 -0.40 44 0 1,316 0
29SEP26 185.00 C 2.25 2.25 2.00 1.68 -0.35 44 402 1,544 +120
29SEP26 187.50 C 2.00 2.00 1.90 1.38 -0.36 44 105 804 +105
29SEP26 190.00 C 1.59 1.68 1.59 1.20 -0.28 44 33 1,582 0
29SEP26 192.50 C 0.00 0.00 0.00 1.02 -0.24 44 0 366 0
29SEP26 195.00 C 1.40 1.40 1.33 0.85 -0.22 44 300 860 +62
29SEP26 197.50 C 0.00 0.00 0.00 0.70 -0.21 44 0 402 0
29SEP26 200.00 C 1.22 1.22 1.22 0.60 -0.16 44 30 1,918 +30
29SEP26 205.00 C 0.00 0.00 0.00 0.40 -0.14 43 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 740 0
29SEP26 215.00 C 0.60 0.60 0.60 0.20 -0.06 44 2 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,098 0
29SEP26 275.00 C 0.13 0.13 0.13 0.01 0.00 51 40 571 +39
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 60 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 67 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 69 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 72 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 74 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 76 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 78 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 79 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 81 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 83 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 85 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 86 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 88 0 413 0
29OCT26 80.00 C 0.00 0.00 0.00 73.87 - 80 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 71.37 -1.07 76 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 68.88 -1.08 73 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 66.38 -1.10 69 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 63.89 -1.12 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 61.40 -1.14 63 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 58.91 -1.17 60 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 56.42 -1.21 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 53.97 -1.22 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 51.51 -1.26 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.08 -1.29 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 46.67 -1.32 49 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.30 -0.68 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 41.97 -0.25 47 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.67 -0.21 47 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.41 -0.28 46 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.20 -0.29 45 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.75 -0.66 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.64 -0.75 42 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 28.62 -1.71 42 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.67 -1.70 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.80 -1.68 42 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.00 -1.66 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 21.28 -1.63 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 19.64 -1.61 42 0 31 0
29OCT26 142.50 C 17.35 17.35 17.31 17.55 -1.52 40 30 105 +30
29OCT26 145.00 C 16.23 16.23 15.90 16.12 -1.49 41 62 197 +62
29OCT26 147.50 C 14.86 14.86 14.82 14.77 -1.45 41 30 126 +30
29OCT26 150.00 C 13.79 13.79 13.78 13.51 -1.42 41 17 426 +17
29OCT26 152.50 C 12.74 12.82 12.74 12.32 -1.36 41 2 955 +1
29OCT26 155.00 C 11.72 11.72 11.71 11.39 -1.14 42 45 1,756 +45
29OCT26 157.50 C 0.00 0.00 0.00 10.30 -1.15 42 0 867 0
29OCT26 160.00 C 9.86 9.86 9.86 9.58 -0.86 43 1 677 0
29OCT26 162.50 C 0.00 0.00 0.00 8.60 -0.90 42 0 976 0
29OCT26 165.00 C 8.42 8.42 8.20 7.85 -0.79 43 6 888 -2
29OCT26 167.50 C 0.00 0.00 0.00 7.20 -0.71 43 0 1,758 0
29OCT26 170.00 C 6.74 6.74 6.62 6.47 -0.79 43 11 813 -1
29OCT26 172.50 C 0.00 0.00 0.00 5.81 -0.82 43 0 584 0
29OCT26 175.00 C 0.00 0.00 0.00 5.20 -0.91 43 0 415 0
29OCT26 177.50 C 0.00 0.00 0.00 4.65 -0.87 43 0 259 0
29OCT26 180.00 C 0.00 0.00 0.00 4.14 -0.83 43 0 672 0
29OCT26 182.50 C 0.00 0.00 0.00 3.69 -0.77 43 0 61 0
29OCT26 185.00 C 3.95 3.95 3.95 3.28 -0.71 43 1 17 0
29OCT26 187.50 C 0.00 0.00 0.00 2.91 -0.67 43 0 27 0
29OCT26 190.00 C 0.00 0.00 0.00 2.58 -0.61 43 0 207 0
29OCT26 192.50 C 0.00 0.00 0.00 2.28 -0.57 43 0 140 0
29OCT26 195.00 C 0.00 0.00 0.00 2.02 -0.52 43 0 31 0
29OCT26 197.50 C 2.26 2.26 2.26 1.78 -0.48 43 4 33 +4
29OCT26 200.00 C 0.00 0.00 0.00 1.52 -0.49 42 0 43 0
29OCT26 205.00 C 0.00 0.00 0.00 1.18 -0.36 43 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.90 -0.30 42 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.69 -0.25 42 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.53 -0.20 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.40 -0.16 42 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.30 -0.14 42 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.23 -0.10 43 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.17 -0.09 42 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.13 -0.07 43 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 270 0
27NOV26 80.00 C 0.00 0.00 0.00 73.87 - 64 0 0 -
27NOV26 82.50 C 0.00 0.00 0.00 71.37 -1.29 61 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.88 -1.32 58 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 66.38 -1.36 55 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.89 -1.41 53 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 61.40 -1.47 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.95 -1.50 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.49 -1.56 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.07 -1.60 45 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 51.70 -1.07 45 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.35 -1.02 44 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.04 -0.95 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 44.76 -0.27 44 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.52 -0.36 43 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.32 -0.44 43 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.18 -0.51 43 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.88 -0.79 42 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.29 -0.42 44 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.34 -0.45 44 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.47 -0.47 44 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 28.65 -1.40 44 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.90 -1.36 44 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 25.22 -1.32 44 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 23.61 -1.28 44 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.41 -1.90 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 19.98 -1.16 42 0 0 0
27NOV26 145.00 C 18.49 18.49 18.49 18.62 -1.12 42 15 30 0
27NOV26 147.50 C 0.00 0.00 0.00 17.33 -1.08 42 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 16.11 -1.03 42 0 16 0
27NOV26 152.50 C 0.00 0.00 0.00 14.95 -0.99 43 0 34 0
27NOV26 155.00 C 13.54 13.69 13.54 13.86 -0.94 43 30 162 +30
27NOV26 157.50 C 12.56 12.56 12.56 12.83 -0.90 43 15 300 +15
27NOV26 160.00 C 11.87 11.87 11.87 11.87 -0.87 43 15 195 +15
27NOV26 162.50 C 0.00 0.00 0.00 10.95 -0.81 43 0 110 0
27NOV26 165.00 C 0.00 0.00 0.00 10.10 -0.77 43 0 75 0
27NOV26 167.50 C 0.00 0.00 0.00 9.35 -0.70 43 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 8.70 -0.69 44 0 16 0
27NOV26 172.50 C 8.54 8.54 8.54 8.08 -0.63 44 15 15 +15
27NOV26 175.00 C 0.00 0.00 0.00 7.59 -0.55 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 7.01 -0.58 45 0 195 0
27NOV26 180.00 C 6.40 6.40 6.40 6.40 -0.62 45 5 80 +2
27NOV26 182.50 C 0.00 0.00 0.00 5.89 -0.55 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 5.39 -0.51 45 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 4.92 -0.48 45 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 4.49 -0.45 45 0 201 0
27NOV26 192.50 C 0.00 0.00 0.00 4.10 -0.41 45 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.73 -0.39 44 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 3.40 -0.36 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 3.09 -0.34 44 0 4 0
27NOV26 205.00 C 0.00 0.00 0.00 2.55 -0.29 44 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 2.04 -0.24 44 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.67 -0.21 44 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 1.37 -0.18 44 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 1.12 -0.15 44 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.91 -0.13 44 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.74 -0.11 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.60 -0.09 44 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.49 -0.07 44 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.40 -0.06 44 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.32 -0.05 44 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.91 - 53 0 0 -
30DEC26 82.50 C 72.90 72.90 70.80 71.88 -1.06 59 2,006 7,006 +2,006
30DEC26 85.00 C 0.00 0.00 0.00 69.09 -1.42 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.69 -1.40 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.29 -1.01 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.90 -0.97 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.52 -0.93 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.15 -0.90 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.84 -0.83 46 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.53 -0.24 45 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 49.95 -0.45 42 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 47.86 -0.35 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.70 -0.23 43 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.58 -0.31 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.50 -0.33 43 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 39.48 -0.37 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.51 -0.42 43 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.59 -0.46 43 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.73 -0.49 43 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 31.94 -0.52 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.20 -1.50 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 28.52 -1.47 43 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 26.91 -1.44 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.11 -0.66 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 23.15 -1.34 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 21.77 -1.30 41 0 31 0
30DEC26 145.00 C 20.24 20.24 20.17 20.45 -1.27 41 75 272 +57
30DEC26 147.50 C 18.99 18.99 18.99 19.18 -1.24 42 15 111 +10
30DEC26 150.00 C 17.73 17.73 17.73 17.98 -1.21 42 50 1,277 +35
30DEC26 152.50 C 0.00 0.00 0.00 16.84 -1.17 42 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 15.76 -1.13 42 0 992 0
30DEC26 157.50 C 0.00 0.00 0.00 14.73 -1.09 42 0 734 0
30DEC26 160.00 C 0.00 0.00 0.00 13.79 -1.02 42 0 1,870 0
30DEC26 162.50 C 0.00 0.00 0.00 12.87 -0.98 42 0 633 0
30DEC26 165.00 C 0.00 0.00 0.00 12.12 -0.82 43 0 1,092 0
30DEC26 167.50 C 0.00 0.00 0.00 11.21 -0.88 42 0 858 0
30DEC26 170.00 C 0.00 0.00 0.00 10.68 -0.65 43 0 3,143 0
30DEC26 172.50 C 0.00 0.00 0.00 9.92 -0.70 43 0 994 0
30DEC26 175.00 C 0.00 0.00 0.00 9.31 -0.71 43 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 8.74 -0.70 44 0 887 0
30DEC26 180.00 C 8.50 8.50 8.50 8.20 -0.68 44 3 2,517 +1
30DEC26 182.50 C 0.00 0.00 0.00 7.60 -0.69 44 0 2,328 0
30DEC26 185.00 C 0.00 0.00 0.00 7.05 -0.73 44 0 467 0
30DEC26 187.50 C 7.00 7.00 7.00 6.53 -0.70 44 15 181 +15
30DEC26 190.00 C 0.00 0.00 0.00 6.04 -0.67 44 0 1,595 0
30DEC26 192.50 C 6.20 6.20 6.20 5.59 -0.63 44 5 187 -5
30DEC26 195.00 C 0.00 0.00 0.00 5.16 -0.61 44 0 779 0
30DEC26 197.50 C 0.00 0.00 0.00 4.77 -0.57 44 0 224 0
30DEC26 200.00 C 5.15 5.15 5.15 4.41 -0.54 44 2 1,115 -2
30DEC26 205.00 C 0.00 0.00 0.00 3.75 -0.49 44 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 3.19 -0.43 44 0 335 0
30DEC26 215.00 C 0.00 0.00 0.00 2.70 -0.39 44 0 153 0
30DEC26 220.00 C 3.27 3.27 3.27 2.29 -0.34 44 15 2,993 +15
30DEC26 225.00 C 0.00 0.00 0.00 1.88 -0.29 43 0 93 0
30DEC26 230.00 C 2.50 2.50 2.50 1.59 -0.26 43 100 409 0
30DEC26 235.00 C 0.00 0.00 0.00 1.34 -0.23 43 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 1.13 -0.20 43 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.95 -0.17 43 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.80 -0.15 43 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 0.67 -0.13 43 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.56 -0.12 43 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.47 -0.10 43 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.40 -0.08 43 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.28 -0.06 43 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.19 -0.05 43 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 767 0
30MAR27 80.00 C 0.00 0.00 0.00 74.55 - 43 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 72.22 -0.72 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.91 -0.60 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.62 -0.47 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.39 -0.10 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.12 -0.13 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.92 -0.53 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.75 -0.54 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.42 -0.35 42 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.98 +0.26 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.97 +0.24 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.00 +0.21 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.07 +0.18 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 47.19 +0.15 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.36 +0.14 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.57 +0.11 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.83 +0.10 46 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 40.14 +0.08 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 38.50 +0.07 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.91 +0.06 46 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 35.36 +0.04 46 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 33.87 +0.04 46 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 33.40 +0.49 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 31.02 +0.02 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 29.67 +0.02 46 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 28.37 +0.02 46 0 154 0
30MAR27 145.00 C 26.24 26.43 26.24 26.30 -0.80 44 5 460 +1
30MAR27 147.50 C 0.00 0.00 0.00 25.13 -0.76 44 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 23.99 -1.50 44 0 1,882 0
30MAR27 152.50 C 22.70 22.70 22.70 22.91 -0.70 44 15 291 +15
30MAR27 155.00 C 0.00 0.00 0.00 21.86 -0.67 44 0 313 0
30MAR27 157.50 C 0.00 0.00 0.00 20.85 -0.64 44 0 1,108 0
30MAR27 160.00 C 0.00 0.00 0.00 19.89 -0.61 45 0 1,397 0
30MAR27 162.50 C 19.42 19.42 19.42 18.96 -0.58 45 15 458 +15
30MAR27 165.00 C 0.00 0.00 0.00 18.08 -0.55 45 0 333 0
30MAR27 167.50 C 17.24 17.24 17.24 17.22 -0.53 45 15 413 0
30MAR27 170.00 C 0.00 0.00 0.00 16.41 -0.50 45 0 407 0
30MAR27 172.50 C 0.00 0.00 0.00 15.63 -0.56 45 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 14.95 -0.61 45 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 14.32 -0.51 45 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 13.51 -0.68 45 0 587 0
30MAR27 182.50 C 0.00 0.00 0.00 12.94 -0.64 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 12.58 +0.02 46 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 11.61 -0.38 45 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 11.38 -0.10 46 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 10.82 -0.21 46 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 10.15 -0.74 45 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 9.73 -0.62 46 0 35 0
30MAR27 200.00 C 9.95 9.95 9.95 9.33 -0.50 46 11 413 0
30MAR27 205.00 C 0.00 0.00 0.00 8.63 -0.24 46 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 7.57 -0.20 46 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 6.83 -0.17 46 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 6.15 -0.16 46 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 5.55 -0.13 46 0 180 0
30MAR27 230.00 C 0.00 0.00 0.00 5.00 -0.11 46 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 4.50 -0.10 46 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 4.05 -0.09 46 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 3.65 -0.07 46 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 3.28 -0.07 46 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 2.96 -0.05 46 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 2.66 -0.05 46 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 2.39 -0.04 46 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 2.16 -0.03 46 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 1.94 -0.02 46 0 482 0
29JUN27 80.00 C 0.00 0.00 0.00 75.47 - 47 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 73.24 -0.08 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.03 -0.10 47 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.85 -0.10 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.70 -0.12 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.59 -0.12 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.51 -0.13 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.47 -0.14 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.47 -0.14 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.51 -0.15 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.58 -0.17 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.71 -0.16 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.88 -0.17 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.09 -0.18 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.34 -0.20 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.65 -0.20 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.99 -0.29 46 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 42.39 -0.34 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.84 -0.34 46 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 39.35 -0.33 46 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.89 -0.43 46 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 36.49 -0.47 46 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.93 -0.66 45 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 33.62 -0.61 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 32.37 -0.64 46 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 30.65 -1.19 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.48 -1.19 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.38 -1.12 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.31 -1.05 45 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 26.30 -1.02 45 0 30 0
29JUN27 155.00 C 25.87 25.87 25.87 25.29 -1.02 45 15 85 +15
29JUN27 157.50 C 0.00 0.00 0.00 24.32 -1.02 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.40 -0.96 45 0 41 0
29JUN27 162.50 C 0.00 0.00 0.00 22.52 -0.88 45 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 21.67 -0.92 45 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 20.86 -0.89 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 20.07 -0.92 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 19.66 -0.79 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 18.98 -0.93 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 18.38 -0.86 47 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 17.72 -0.88 47 0 184 0
29JUN27 182.50 C 0.00 0.00 0.00 17.13 -0.86 47 0 40 0
29JUN27 185.00 C 0.00 0.00 0.00 15.82 -0.65 46 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 15.28 -1.16 46 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 14.79 -0.91 46 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 14.30 -0.77 46 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 13.82 -0.63 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 13.12 -0.72 46 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 12.68 -1.07 46 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 11.79 -0.95 47 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 11.00 -0.76 47 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 10.19 -0.58 47 0 30 0
29JUN27 220.00 C 10.17 10.17 10.17 9.44 -0.56 47 1 1 +1
29JUN27 225.00 C 0.00 0.00 0.00 8.71 -0.56 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 7.98 -0.31 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 7.14 -0.44 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.63 -0.42 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 6.12 -0.42 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.61 -0.42 46 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 5.14 -0.39 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.78 -0.33 46 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.43 -0.32 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.20 -0.33 47 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 3.73 -0.44 46 0 7 0
TOTAL CALL 14,469 242,289 +5,106
14AUG26 132.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
14AUG26 133.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 36 0
14AUG26 141.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
14AUG26 142.00 P 0.08 0.08 0.08 0.04 -0.03 39 20 42 +20
14AUG26 143.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 30 0
14AUG26 144.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 35 0
14AUG26 145.00 P 0.26 0.26 0.26 0.17 -0.05 39 16 53 0
14AUG26 146.00 P 0.00 0.00 0.00 0.27 -0.05 39 0 325 0
14AUG26 147.00 P 0.45 0.45 0.45 0.40 -0.04 39 8 103 +1
14AUG26 148.00 P 0.58 0.65 0.50 0.57 -0.02 39 20 193 +17
14AUG26 149.00 P 0.75 0.81 0.75 0.80 +0.01 39 21 232 +15
14AUG26 150.00 P 1.00 1.15 0.88 1.03 +0.06 38 201 1,081 +100
14AUG26 152.50 P 1.32 2.20 1.32 2.01 +0.17 38 287 1,008 -6
14AUG26 155.00 P 2.69 3.70 2.69 3.51 +0.49 39 124 12,331 +28
14AUG26 157.50 P 4.41 5.28 4.41 5.49 +0.88 42 118 963 +42
14AUG26 160.00 P 6.73 7.00 6.73 7.52 +1.00 39 20 6,567 +5
14AUG26 162.50 P 0.00 0.00 0.00 9.80 +1.42 0 0 1,443 0
14AUG26 165.00 P 0.00 0.00 0.00 12.31 +1.55 38 0 124 0
14AUG26 167.50 P 0.00 0.00 0.00 15.24 +2.08 76 4 412 0
14AUG26 170.00 P 0.00 0.00 0.00 17.30 +1.69 0 0 200 0
14AUG26 172.50 P 0.00 0.00 0.00 19.80 +1.70 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 22.30 +1.70 0 0 12 0
14AUG26 177.50 P 0.00 0.00 0.00 24.80 +1.70 0 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 27.30 +1.70 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 29.80 +1.70 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 32.30 +1.18 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 34.80 +1.18 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 37.30 +1.55 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 39.80 +1.20 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 42.30 +1.20 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 44.80 +1.19 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 47.30 +1.21 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 49.80 +1.21 0 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 52.30 +1.20 0 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 54.80 +1.21 0 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 57.30 +1.21 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 59.80 +1.22 0 0 0 0
21AUG26 132.00 P 0.50 0.50 0.50 0.34 - 56 10 10 -
21AUG26 133.00 P 0.60 0.60 0.60 0.41 +0.04 56 3 4 +3
21AUG26 134.00 P 0.61 0.61 0.61 0.50 +0.06 57 15 15 +15
21AUG26 135.00 P 0.69 0.69 0.69 0.60 +0.08 56 140 272 +140
21AUG26 136.00 P 0.00 0.00 0.00 0.71 +0.08 57 0 0 0
21AUG26 137.00 P 0.91 0.91 0.91 0.84 +0.11 57 15 15 +15
21AUG26 138.00 P 1.05 1.05 1.05 0.99 +0.13 57 15 15 +15
21AUG26 139.00 P 1.10 1.10 1.10 1.14 +0.13 57 2 7 +2
21AUG26 140.00 P 1.30 1.40 1.25 1.34 +0.18 57 40 244 +35
21AUG26 141.00 P 1.58 1.58 1.58 1.54 +0.19 57 5 20 +5
21AUG26 142.00 P 1.64 1.81 1.64 1.74 +0.19 57 49 49 +48
21AUG26 143.00 P 1.88 2.05 1.88 1.97 +0.22 56 34 33 +19
21AUG26 144.00 P 2.14 2.27 2.14 2.21 +0.23 56 6 8 +6
21AUG26 145.00 P 2.39 2.52 2.39 2.51 +0.31 56 53 151 +53
21AUG26 146.00 P 2.88 2.88 2.88 2.83 +0.27 56 5 36 +5
21AUG26 147.00 P 3.00 3.18 3.00 3.17 +0.35 56 27 53 +22
21AUG26 148.00 P 3.40 3.60 3.40 3.55 +0.40 56 23 97 +23
21AUG26 149.00 P 3.92 3.92 3.92 3.95 +0.44 56 5 30 +5
21AUG26 150.00 P 3.50 4.44 3.50 4.30 +0.45 56 62 326 +28
21AUG26 152.50 P 4.60 5.65 4.60 5.60 +0.52 57 33 302 +24
21AUG26 155.00 P 6.52 6.92 6.38 7.03 +0.77 57 91 130 +61
21AUG26 157.50 P 7.73 8.36 7.73 8.62 +0.80 58 60 49 +30
21AUG26 160.00 P 10.00 10.06 9.77 10.18 +0.75 57 32 47 +32
21AUG26 162.50 P 0.00 0.00 0.00 12.33 +1.10 61 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 14.06 +0.91 58 4 4 +4
21AUG26 167.50 P 0.00 0.00 0.00 16.17 +1.00 59 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 18.34 +1.06 59 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 20.58 +1.11 60 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 22.71 +0.99 56 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 25.07 +1.54 56 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 27.47 +1.58 56 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 29.90 +1.61 56 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 32.35 +1.23 56 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 34.82 +1.20 56 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 37.31 +1.56 57 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 39.80 +1.20 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 42.30 +1.20 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 44.80 +1.19 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 47.30 +1.21 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 49.80 +1.21 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 52.30 +1.20 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 54.80 +1.21 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 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 72 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 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 0.00 0.00 0.00 0.02 0.00 50 0 40 0
28AUG26 117.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
28AUG26 125.00 P 0.40 0.40 0.40 0.19 +0.03 50 1 2 +1
28AUG26 127.50 P 0.42 0.44 0.42 0.30 +0.05 50 103 1,765 +75
28AUG26 130.00 P 0.57 0.57 0.57 0.47 +0.08 50 4 679 0
28AUG26 132.50 P 0.77 0.77 0.77 0.70 +0.12 50 1 287 0
28AUG26 135.00 P 1.10 1.15 1.10 1.01 +0.16 50 11 1,578 +11
28AUG26 137.50 P 1.41 1.51 1.41 1.41 +0.20 50 22 1,111 -8
28AUG26 140.00 P 1.75 2.02 1.75 1.87 +0.20 50 778 9,758 +480
28AUG26 142.50 P 2.40 2.63 2.35 2.52 +0.28 50 250 2,227 +8
28AUG26 145.00 P 2.99 3.33 2.99 3.22 +0.29 49 485 3,857 0
28AUG26 147.50 P 3.89 4.26 3.89 4.11 +0.35 49 213 2,076 +87
28AUG26 150.00 P 4.50 5.30 4.50 5.09 +0.36 49 5,412 14,507 +4,237
28AUG26 152.50 P 5.50 6.50 5.50 6.40 +0.55 50 308 21,046 +273
28AUG26 155.00 P 7.35 7.99 7.10 7.55 +0.52 48 32 35,206 +12
28AUG26 157.50 P 9.19 9.30 9.00 9.27 +0.77 50 34 2,958 -1
28AUG26 160.00 P 10.90 11.31 10.90 10.87 +0.75 49 7 91,416 -3
28AUG26 162.50 P 11.95 13.00 11.95 12.93 +0.98 52 201 31,451 +41
28AUG26 165.00 P 0.00 0.00 0.00 14.89 +1.11 53 0 5,145 0
28AUG26 167.50 P 14.05 17.00 14.05 16.98 +1.21 54 83 2,691 +50
28AUG26 170.00 P 0.00 0.00 0.00 19.05 +1.21 54 0 1,968 0
28AUG26 172.50 P 19.98 21.00 19.98 21.24 +1.26 55 2 2,766 0
28AUG26 175.00 P 0.00 0.00 0.00 23.48 +1.24 56 0 930 0
28AUG26 177.50 P 0.00 0.00 0.00 25.76 +1.24 57 0 1,183 0
28AUG26 180.00 P 27.60 27.60 27.60 27.67 +1.30 50 10 893 +10
28AUG26 182.50 P 0.00 0.00 0.00 30.05 +1.58 50 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 32.46 +1.34 50 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 34.89 +1.27 50 0 130 -60
28AUG26 190.00 P 0.00 0.00 0.00 37.35 +1.60 50 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 39.82 +1.22 50 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 42.31 +1.21 51 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 44.80 +1.19 0 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 47.30 +1.21 0 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 52.30 +1.20 0 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 57.30 +1.21 0 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 62.30 +1.70 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 67.30 +1.70 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 72.30 +1.70 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 77.30 +1.70 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 82.30 +1.70 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 87.30 +1.70 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 92.30 +1.70 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 97.30 +1.70 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 102.30 +1.70 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 107.30 +1.70 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 112.30 +1.70 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 117.30 +1.70 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 122.30 +1.70 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 - 59 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 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 100.00 P 0.30 0.30 0.27 0.03 0.00 45 22 1,818 +22
29SEP26 102.50 P 0.00 0.00 0.00 0.04 0.00 44 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.23 +0.02 44 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.33 +0.03 44 0 386 0
29SEP26 117.50 P 0.00 0.00 0.00 0.45 +0.03 44 0 288 0
29SEP26 120.00 P 0.95 0.95 0.95 0.63 +0.05 44 20 545 +20
29SEP26 122.50 P 0.00 0.00 0.00 0.82 +0.05 44 0 206 0
29SEP26 125.00 P 1.35 1.35 1.30 1.12 +0.08 44 30 371 +10
29SEP26 127.50 P 0.00 0.00 0.00 1.47 +0.12 44 0 251 0
29SEP26 130.00 P 2.02 2.02 2.02 1.85 +0.12 44 10 720 +10
29SEP26 132.50 P 2.25 2.40 2.25 2.36 +0.17 44 9 499 0
29SEP26 135.00 P 3.10 3.15 2.99 2.93 +0.23 44 28 2,312 +12
29SEP26 137.50 P 3.65 3.65 3.65 3.60 +0.26 44 2 3,224 +2
29SEP26 140.00 P 4.02 4.50 4.02 4.37 +0.35 44 164 3,233 +131
29SEP26 142.50 P 5.15 5.35 5.13 5.18 +0.31 44 62 2,110 +22
29SEP26 145.00 P 6.00 6.36 6.00 6.11 +0.36 44 82 2,382 +74
29SEP26 147.50 P 7.30 7.37 7.10 7.16 +0.37 44 219 3,355 +1
29SEP26 150.00 P 8.00 8.60 8.00 8.46 +0.58 45 253 7,421 +162
29SEP26 152.50 P 9.50 10.00 9.36 9.71 +0.59 45 690 2,285 +552
29SEP26 155.00 P 10.50 11.15 10.50 11.14 +0.72 45 166 3,185 +142
29SEP26 157.50 P 12.66 12.66 12.65 12.59 +0.72 45 75 2,846 +15
29SEP26 160.00 P 14.53 14.71 14.50 14.22 +0.86 45 173 8,068 -15
29SEP26 162.50 P 0.00 0.00 0.00 15.87 +0.86 46 0 2,380 0
29SEP26 165.00 P 0.00 0.00 0.00 17.68 +1.01 46 0 600 0
29SEP26 167.50 P 0.00 0.00 0.00 19.52 +1.02 46 0 783 0
29SEP26 170.00 P 0.00 0.00 0.00 21.47 +1.13 47 0 899 0
29SEP26 172.50 P 0.00 0.00 0.00 23.48 +1.16 47 0 968 0
29SEP26 175.00 P 25.73 25.73 25.73 25.55 +1.22 48 30 990 +12
29SEP26 177.50 P 0.00 0.00 0.00 27.70 +1.28 49 0 1,223 0
29SEP26 180.00 P 29.70 30.11 29.50 29.88 +1.31 49 768 5,763 -159
29SEP26 182.50 P 32.50 32.50 32.50 32.15 +1.40 50 5 695 -5
29SEP26 185.00 P 0.00 0.00 0.00 34.42 +1.40 51 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 36.78 +1.49 52 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 39.15 +1.51 54 0 836 0
29SEP26 192.50 P 0.00 0.00 0.00 41.55 +1.54 55 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 43.99 +1.64 57 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 46.44 +1.81 58 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 48.93 +1.66 60 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 53.72 +1.76 62 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 58.47 +1.69 63 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 63.24 +1.63 64 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 67.98 +1.47 64 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 72.74 +1.37 63 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 77.68 +1.35 65 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 82.36 +1.14 59 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 87.30 +1.12 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.30 +1.18 0 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 97.30 +1.24 0 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 102.30 +1.29 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 107.30 +1.34 0 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 112.30 +1.37 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 117.30 +1.38 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.30 +1.38 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.30 +1.38 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 132.30 +1.39 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 137.30 +1.39 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 142.30 +1.39 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 147.30 +1.38 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 157.30 +1.38 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.30 +1.35 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.30 +1.39 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.30 +1.39 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.30 +1.36 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.30 +1.36 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.30 +1.36 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.30 +1.36 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 237.30 +1.36 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 247.30 +1.36 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.30 +1.35 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.30 +1.36 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.30 +1.36 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.30 +1.35 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.30 +1.36 0 0 180 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 - 47 0 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 43 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.50 -0.03 42 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.88 -0.03 43 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.15 +0.01 43 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.43 +0.01 43 0 62 0
29OCT26 122.50 P 0.00 0.00 0.00 1.81 -0.02 43 0 45 0
29OCT26 125.00 P 0.00 0.00 0.00 2.20 -0.02 43 0 83 0
29OCT26 127.50 P 0.00 0.00 0.00 2.72 0.00 43 0 143 0
29OCT26 130.00 P 3.52 3.56 3.52 3.24 0.00 43 138 314 +121
29OCT26 132.50 P 0.00 0.00 0.00 3.91 +0.04 43 0 376 0
29OCT26 135.00 P 4.90 4.90 4.90 4.59 +0.03 43 1 233 +1
29OCT26 137.50 P 5.59 5.59 5.59 5.42 +0.10 43 2 306 +2
29OCT26 140.00 P 6.46 6.60 6.41 6.27 +0.09 43 59 883 +10
29OCT26 142.50 P 7.40 7.58 7.40 7.25 +0.18 43 20 301 0
29OCT26 145.00 P 8.21 8.60 8.21 8.30 +0.17 43 64 2,633 +32
29OCT26 147.50 P 9.51 9.51 9.51 9.42 +0.24 43 10 1,305 +10
29OCT26 150.00 P 10.80 11.00 10.72 10.68 +0.29 44 244 2,647 +229
29OCT26 152.50 P 12.00 12.20 12.00 11.94 +0.29 44 103 832 +69
29OCT26 155.00 P 13.53 13.57 13.50 13.38 +0.41 44 101 1,888 +101
29OCT26 157.50 P 15.05 15.05 14.94 14.84 +0.41 44 100 770 +85
29OCT26 160.00 P 16.86 16.86 16.86 16.39 +0.50 44 15 728 +15
29OCT26 162.50 P 0.00 0.00 0.00 18.05 +0.56 44 0 661 0
29OCT26 165.00 P 0.00 0.00 0.00 19.71 +0.56 45 0 521 0
29OCT26 167.50 P 22.06 22.06 22.06 21.53 +0.71 45 1 195 0
29OCT26 170.00 P 0.00 0.00 0.00 23.38 +0.73 45 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 25.26 +0.76 45 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 26.47 +0.10 42 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 28.43 +0.05 42 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.44 +0.04 42 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.53 +0.08 42 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 34.63 +0.03 42 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.78 +0.02 42 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 39.15 +0.21 43 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.55 +0.34 45 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 44.76 +1.26 50 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.14 +1.35 51 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 49.52 +1.37 52 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 54.37 +1.46 55 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 59.29 +1.51 57 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 64.30 +1.80 60 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.12 +1.86 62 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.86 +1.85 62 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 78.61 +1.75 63 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 83.34 +1.63 63 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 88.08 +1.54 63 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 92.81 +1.39 62 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 97.55 +1.22 60 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 102.30 +1.08 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 107.30 +1.16 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 112.40 +1.32 62 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 117.30 +1.30 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 122.30 +1.31 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
27NOV26 82.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.33 +0.03 44 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.57 +0.05 44 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.74 +0.08 44 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.93 +0.07 44 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.17 +0.11 44 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.45 +0.11 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.76 +0.14 44 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 2.15 +0.16 44 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.54 +0.17 44 0 17 0
27NOV26 122.50 P 0.00 0.00 0.00 3.06 +0.23 44 0 8 0
27NOV26 125.00 P 3.80 3.80 3.80 3.68 +0.23 45 25 32 +10
27NOV26 127.50 P 4.40 4.40 4.40 4.33 +0.32 45 10 10 +10
27NOV26 130.00 P 4.80 5.18 4.80 4.99 +0.29 45 201 304 +201
27NOV26 132.50 P 0.00 0.00 0.00 5.75 +0.36 45 0 32 0
27NOV26 135.00 P 6.40 6.40 6.40 6.62 +0.42 45 3 21 +3
27NOV26 137.50 P 7.47 7.47 7.47 7.49 +0.42 45 14 22 +14
27NOV26 140.00 P 8.10 8.50 8.10 8.45 +0.51 45 23 242 +23
27NOV26 142.50 P 0.00 0.00 0.00 9.46 +0.46 45 0 158 0
27NOV26 145.00 P 10.50 10.65 10.48 10.61 +0.54 45 37 234 +24
27NOV26 147.50 P 11.40 11.80 11.40 11.84 +0.67 45 17 136 -2
27NOV26 150.00 P 12.80 13.18 12.80 13.11 +0.67 45 60 300 +60
27NOV26 152.50 P 14.35 14.57 14.21 14.39 +0.68 45 292 584 +259
27NOV26 155.00 P 15.74 16.02 15.68 15.85 +0.81 45 180 433 +180
27NOV26 157.50 P 16.89 17.57 16.89 17.32 +0.80 46 210 478 +210
27NOV26 160.00 P 0.00 0.00 0.00 18.81 +0.82 46 0 575 0
27NOV26 162.50 P 0.00 0.00 0.00 20.46 +0.95 46 0 237 0
27NOV26 165.00 P 0.00 0.00 0.00 22.13 +0.95 46 0 110 0
27NOV26 167.50 P 0.00 0.00 0.00 23.82 +0.96 46 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 25.63 +1.09 46 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 27.48 +1.09 47 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 29.35 +1.10 47 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 31.28 +1.16 47 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 32.33 +0.25 44 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 34.30 +0.20 44 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 36.28 +0.15 44 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 38.37 +0.20 44 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.47 +0.13 44 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 42.58 +0.08 44 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.76 +0.08 44 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 47.14 +0.24 45 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.52 +0.34 46 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 54.37 +0.60 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 59.29 +0.81 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 64.30 +1.03 53 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 69.12 +0.98 54 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 74.72 +1.95 60 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 79.76 +2.25 62 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 84.82 +2.55 65 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 89.93 +2.92 68 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 95.07 +3.30 71 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.22 +3.65 74 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 105.35 +4.03 76 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 109.93 +3.75 76 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 114.51 +3.19 75 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 119.10 +2.96 75 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 123.70 +2.71 73 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 5 0
30DEC26 85.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.20 0.00 43 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.61 +0.02 43 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.77 +0.03 43 0 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 1.00 +0.06 44 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.19 +0.05 43 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.47 +0.05 43 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.75 +0.04 43 0 2,079 0
30DEC26 112.50 P 2.63 2.63 2.63 2.13 +0.07 43 1 8 +1
30DEC26 115.00 P 0.00 0.00 0.00 2.52 0.00 43 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 2.98 +0.04 43 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 3.60 +0.12 44 0 484 0
30DEC26 122.50 P 0.00 0.00 0.00 4.14 +0.12 44 0 296 0
30DEC26 125.00 P 5.03 5.03 4.91 4.82 +0.19 44 47 377 +47
30DEC26 127.50 P 0.00 0.00 0.00 5.51 +0.18 44 0 301 0
30DEC26 130.00 P 0.00 0.00 0.00 6.24 +0.21 44 0 4,720 0
30DEC26 132.50 P 0.00 0.00 0.00 7.11 +0.26 44 0 388 0
30DEC26 135.00 P 7.77 8.00 7.77 7.99 +0.26 44 7 559 0
30DEC26 137.50 P 0.00 0.00 0.00 8.92 +0.31 44 0 396 0
30DEC26 140.00 P 9.63 10.10 9.63 9.95 +0.32 44 21 3,934 +21
30DEC26 142.50 P 11.25 11.25 11.23 11.06 +0.36 44 16 1,208 +15
30DEC26 145.00 P 12.30 12.30 12.18 12.18 +0.40 44 77 2,514 +75
30DEC26 147.50 P 13.29 13.29 13.29 13.45 +0.48 44 1 890 +1
30DEC26 150.00 P 14.75 15.00 14.75 14.73 +0.48 44 10 3,133 +10
30DEC26 152.50 P 16.00 16.20 16.00 16.02 +0.49 44 9 1,000 +5
30DEC26 155.00 P 17.50 17.52 17.50 17.49 +0.62 45 18 2,157 0
30DEC26 157.50 P 19.17 19.17 19.17 18.97 +0.61 45 15 1,878 0
30DEC26 160.00 P 20.00 21.00 20.00 20.46 +0.62 45 55 1,682 -50
30DEC26 162.50 P 0.00 0.00 0.00 22.05 +0.71 45 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 23.73 +0.75 45 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 25.42 +0.76 45 0 682 0
30DEC26 170.00 P 28.00 28.00 28.00 27.11 +0.76 45 50 1,390 -50
30DEC26 172.50 P 0.00 0.00 0.00 28.96 +0.90 46 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 30.83 +0.91 46 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 32.70 +0.91 46 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 34.61 +0.95 46 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 36.63 +1.06 46 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 37.54 -0.06 43 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.52 -0.12 43 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 41.53 -0.15 43 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 43.63 -0.11 43 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.75 -0.16 43 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 47.87 -0.22 43 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 50.00 -0.27 43 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 54.44 -0.29 43 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.29 -0.03 45 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 64.30 +0.34 47 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 69.12 +0.38 49 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 74.72 +1.18 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 79.76 +1.32 56 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 84.82 +1.43 58 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 89.93 +1.56 61 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 95.07 +1.65 63 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 100.22 +1.72 66 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 105.37 +2.01 68 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 110.52 +2.42 71 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.67 +2.78 73 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 120.82 +3.23 76 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 125.97 +3.58 78 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 131.12 +3.99 80 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 136.06 +4.16 81 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 140.53 +3.85 80 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.93 +3.41 79 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.38 +3.11 78 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 158.48 +2.56 74 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 167.78 +1.83 71 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 177.30 +1.36 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 187.30 +1.37 0 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 197.30 +1.36 0 0 78 0
30MAR27 80.00 P 0.00 0.00 0.00 0.56 - 46 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 0.70 +0.09 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.86 +0.11 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.07 +0.14 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.28 +0.14 46 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.54 +0.19 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.84 +0.20 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.14 +0.21 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.52 +0.28 46 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.94 +0.29 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.35 +0.29 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.87 +0.28 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 4.41 +0.26 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.96 +0.25 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.60 +0.32 46 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 6.30 +0.33 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.22 +0.52 46 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 7.96 +0.53 46 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 8.87 +0.65 46 0 65 0
30MAR27 127.50 P 0.00 0.00 0.00 9.48 +0.35 46 0 370 0
30MAR27 130.00 P 10.03 10.12 10.03 10.70 +0.67 47 53 629 +26
30MAR27 132.50 P 0.00 0.00 0.00 11.68 +0.73 47 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 12.78 +0.80 47 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 13.48 +0.40 46 0 302 0
30MAR27 140.00 P 14.14 14.50 14.14 14.54 +0.35 46 16 793 -4
30MAR27 142.50 P 0.00 0.00 0.00 15.83 +0.53 46 0 501 0
30MAR27 145.00 P 17.00 17.00 17.00 17.05 +0.52 46 1 562 0
30MAR27 147.50 P 0.00 0.00 0.00 18.34 +0.50 46 0 1,567 0
30MAR27 150.00 P 19.80 19.80 19.80 19.80 +0.65 46 3 2,642 +3
30MAR27 152.50 P 21.10 21.10 21.10 21.08 +0.61 46 2 505 +2
30MAR27 155.00 P 22.21 22.21 22.21 22.95 +1.11 47 10 1,296 +10
30MAR27 157.50 P 24.05 24.05 24.05 24.02 +0.67 46 1 1,586 0
30MAR27 160.00 P 25.60 25.60 25.60 25.57 +0.70 46 50 1,696 0
30MAR27 162.50 P 0.00 0.00 0.00 27.18 +0.79 47 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 29.10 +1.19 48 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 29.91 +0.36 46 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 31.58 +0.32 46 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 33.24 +0.26 46 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 34.92 +0.23 46 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 36.64 +0.22 46 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 38.48 +0.23 46 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 40.32 +0.18 46 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 42.17 +0.14 46 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 44.81 +0.88 47 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 46.79 +0.95 48 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 48.82 +1.03 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 50.90 +1.06 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 52.96 +1.06 48 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 55.09 +1.13 49 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 59.44 +1.33 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 63.97 +1.54 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 68.43 +1.60 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 72.88 +1.62 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 77.48 +1.66 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 82.12 +1.67 53 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 86.79 +1.68 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.93 +0.09 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 95.07 +0.41 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 100.22 +0.72 54 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 105.37 +1.00 56 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 110.52 +1.20 58 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 115.67 +1.37 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 120.82 +1.51 62 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 126.09 +1.75 64 0 86 0
29JUN27 80.00 P 0.00 0.00 0.00 1.44 - 46 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 1.73 +0.02 46 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 2.04 +0.07 46 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 2.36 +0.07 46 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.76 +0.11 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 3.18 +0.01 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.61 0.00 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.12 +0.04 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.68 +0.02 46 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 5.24 0.00 46 0 4 0
29JUN27 105.00 P 0.00 0.00 0.00 5.81 -0.01 46 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.54 +0.04 46 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 7.26 +0.01 46 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 7.98 -0.01 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.74 0.00 46 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.64 +0.03 46 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.54 0.00 46 0 61 0
29JUN27 122.50 P 0.00 0.00 0.00 11.44 -0.03 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.35 -0.05 46 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 13.34 -0.07 46 0 250 0
29JUN27 130.00 P 0.00 0.00 0.00 14.07 -0.36 45 0 146 0
29JUN27 132.50 P 0.00 0.00 0.00 15.75 +0.10 47 0 174 0
29JUN27 135.00 P 16.25 16.39 16.25 16.89 +0.11 47 100 331 +75
29JUN27 137.50 P 18.00 18.20 18.00 18.27 +0.36 47 6 214 +5
29JUN27 140.00 P 0.00 0.00 0.00 19.52 +0.36 47 0 1,239 0
29JUN27 142.50 P 0.00 0.00 0.00 20.82 +0.39 47 0 77 0
29JUN27 145.00 P 0.00 0.00 0.00 22.16 +0.41 47 0 230 0
29JUN27 147.50 P 0.00 0.00 0.00 23.54 +0.43 47 0 148 0
29JUN27 150.00 P 24.20 24.20 24.20 24.79 +0.33 47 1 535 -1
29JUN27 152.50 P 26.00 26.30 25.71 26.30 +0.37 47 15 307 +15
29JUN27 155.00 P 27.20 27.20 27.20 27.94 +0.51 48 3 463 +3
29JUN27 157.50 P 29.08 29.08 29.08 29.48 +0.51 48 1 219 +1
29JUN27 160.00 P 0.00 0.00 0.00 30.86 +0.57 47 0 550 0
29JUN27 162.50 P 0.00 0.00 0.00 32.01 +0.11 47 0 202 0
29JUN27 165.00 P 0.00 0.00 0.00 34.36 +0.80 48 0 40 0
29JUN27 167.50 P 0.00 0.00 0.00 35.28 +0.07 47 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 36.96 +1.74 47 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 38.70 +0.02 47 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 40.45 +0.05 47 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 42.22 +0.11 47 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 44.04 +0.21 47 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 45.87 +0.17 47 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.75 +0.17 48 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 49.60 +0.14 48 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 51.51 +0.25 48 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 53.42 +0.23 48 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 55.37 +0.26 48 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 57.33 +0.29 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 59.30 +0.23 48 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 63.33 +0.20 48 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 67.39 +0.19 49 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 71.55 +0.26 49 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 75.76 +0.17 49 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 80.02 +0.10 49 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 84.35 +1.18 49 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 88.71 +0.11 50 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.16 +0.03 50 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.67 +0.14 50 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 102.26 +0.30 51 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.92 +0.47 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 111.63 +0.68 52 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 116.39 +0.89 53 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 121.20 +1.15 54 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 126.09 +1.45 55 0 0 0
TOTAL PUT 14,852 441,017 +8,910
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$ 14.400
28AUG26 8.50 C 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.16 +0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.91 +0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.66 +0.09 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.42 +0.08 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.93 +0.07 36 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.45 +0.05 34 0 740 0
28AUG26 13.50 C 0.00 0.00 0.00 1.00 +0.04 32 0 851 0
28AUG26 14.00 C 0.00 0.00 0.00 0.61 +0.04 30 0 489 0
28AUG26 14.50 C 0.33 0.34 0.32 0.32 +0.02 29 85 1,100 +85
28AUG26 15.00 C 0.18 0.18 0.18 0.15 +0.01 30 140 934 +140
28AUG26 15.50 C 0.00 0.00 0.00 0.07 0.00 31 0 1,854 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 32 0 946 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 64 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 77 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.17 +0.10 72 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.92 +0.10 68 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.67 +0.09 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.92 +0.09 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 +0.08 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.93 +0.08 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.42 +0.08 32 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.94 +0.08 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.48 +0.06 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 +0.05 31 0 1,724 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 2,442 0
29SEP26 14.50 C 0.49 0.49 0.47 0.51 +0.04 32 30 1,513 -21
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 2,749 0
29SEP26 15.50 C 0.23 0.23 0.23 0.22 +0.01 32 3 1,815 +3
29SEP26 16.00 C 0.00 0.00 0.00 0.14 0.00 33 0 1,110 0
29SEP26 16.50 C 0.10 0.10 0.10 0.09 0.00 33 133 1,154 -60
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 494 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 36 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 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 71 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 5.91 +0.09 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.67 +0.09 68 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.42 +0.09 65 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.17 +0.09 61 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.92 +0.09 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.67 +0.09 55 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.92 +0.08 45 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.42 +0.08 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.93 +0.08 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.44 +0.09 34 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.98 +0.08 33 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.57 +0.07 32 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.23 +0.06 33 0 546 0
29OCT26 14.00 C 0.00 0.00 0.00 0.93 +0.05 32 0 880 0
29OCT26 14.50 C 0.00 0.00 0.00 0.69 +0.04 32 0 1,216 0
29OCT26 15.00 C 0.00 0.00 0.00 0.51 +0.02 32 0 1,662 0
29OCT26 15.50 C 0.00 0.00 0.00 0.38 +0.02 32 0 1,074 0
29OCT26 16.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 1,117 0
29OCT26 16.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.15 0.00 34 0 545 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 0.00 34 0 100 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 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 5.42 +0.09 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.17 +0.09 55 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.92 +0.09 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.70 +0.12 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.45 +0.11 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.92 +0.08 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.43 +0.08 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.95 +0.08 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.49 +0.10 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.07 +0.10 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.70 +0.08 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.38 +0.07 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.10 +0.05 33 0 150 0
27NOV26 14.50 C 0.00 0.00 0.00 0.88 +0.05 33 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.69 +0.03 33 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.42 +0.02 33 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.32 0.00 33 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.67 +0.09 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.42 +0.09 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.17 +0.09 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.92 +0.09 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.70 +0.12 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.45 +0.11 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.92 +0.08 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.44 +0.09 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.99 +0.08 35 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.54 +0.09 33 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 +0.08 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.83 +0.08 33 0 1,360 0
30DEC26 13.50 C 1.54 1.54 1.52 1.52 +0.05 33 60 940 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 +0.06 33 0 457 0
30DEC26 14.50 C 1.07 1.07 1.07 1.06 +0.06 34 30 1,035 +30
30DEC26 15.00 C 0.87 0.88 0.87 0.85 +0.03 33 54 693 +54
30DEC26 15.50 C 0.72 0.72 0.70 0.70 +0.04 33 605 1,028 +552
30DEC26 16.00 C 0.58 0.59 0.57 0.55 +0.01 33 154 672 0
30DEC26 16.50 C 0.48 0.48 0.48 0.47 +0.04 34 97 1,892 0
30DEC26 17.00 C 0.38 0.39 0.38 0.38 +0.03 34 167 627 +167
30DEC26 17.50 C 0.31 0.32 0.31 0.30 +0.02 34 298 582 +298
30DEC26 18.00 C 0.26 0.26 0.26 0.24 +0.03 34 55 408 +55
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 50 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 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.67 +0.09 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.42 +0.09 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.17 +0.09 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.93 +0.09 38 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.70 +0.10 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.46 +0.09 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.03 +0.08 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 +0.07 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 +0.07 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.86 +0.07 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.49 +0.08 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.19 +0.08 34 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 +0.01 34 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 +0.12 34 0 466 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 +0.05 34 0 450 0
30MAR27 15.00 C 0.00 0.00 0.00 1.26 +0.05 34 0 2,013 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 +0.04 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 +0.03 34 0 521 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 +0.03 34 0 635 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.02 35 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 +0.01 35 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 +0.01 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 +0.02 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 +0.02 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.01 35 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 0.00 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.93 +0.10 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.69 +0.08 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.46 +0.09 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.24 +0.09 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.02 +0.09 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.80 +0.08 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.58 +0.09 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.17 +0.08 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.77 +0.07 34 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.41 +0.07 34 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.06 +0.06 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.75 -0.03 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.53 +0.04 35 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.28 +0.04 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 2.04 +0.10 35 0 598 0
29JUN27 14.50 C 1.78 1.78 1.78 1.79 +0.05 34 30 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.59 +0.03 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.44 +0.03 35 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.28 +0.02 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.15 0.00 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 1.03 0.00 35 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.93 0.00 36 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 -0.02 36 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 -0.02 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 -0.03 36 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.60 -0.03 36 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 -0.03 37 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.04 38 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.05 39 0 465 0
TOTAL CALL 1,941 79,884 +1,303
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,021 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 815 0
28AUG26 13.00 P 0.06 0.06 0.06 0.07 -0.05 33 13 2,393 +9
28AUG26 13.50 P 0.00 0.00 0.00 0.16 -0.07 31 0 3,795 0
28AUG26 14.00 P 0.32 0.32 0.32 0.32 -0.08 29 80 3,957 +80
28AUG26 14.50 P 0.00 0.00 0.00 0.59 -0.08 26 0 876 0
28AUG26 15.00 P 0.00 0.00 0.00 1.01 -0.09 30 0 809 0
28AUG26 15.50 P 0.00 0.00 0.00 1.46 -0.09 30 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.94 -0.09 31 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.43 -0.09 31 0 330 0
28AUG26 17.00 P 2.87 2.87 2.87 2.95 +0.01 49 1 30 0
28AUG26 17.50 P 0.00 0.00 0.00 3.36 -0.07 0 0 335 0
28AUG26 18.00 P 0.00 0.00 0.00 3.88 -0.05 0 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.37 -0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.87 -0.05 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.85 -0.07 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.85 -0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.87 -0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.87 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 2,183 0
29SEP26 12.50 P 0.14 0.14 0.14 0.13 -0.02 32 30 3,898 0
29SEP26 13.00 P 0.23 0.23 0.23 0.23 -0.04 32 43 5,226 -7
29SEP26 13.50 P 0.39 0.39 0.39 0.39 -0.04 32 60 3,098 0
29SEP26 14.00 P 0.58 0.61 0.58 0.60 -0.05 31 92 3,171 -26
29SEP26 14.50 P 0.00 0.00 0.00 0.87 -0.07 31 0 2,161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.22 -0.08 31 0 1,084 0
29SEP26 15.50 P 0.00 0.00 0.00 1.62 -0.08 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.04 -0.09 32 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.50 -0.09 33 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 2.96 -0.08 32 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.44 -0.09 32 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.93 -0.09 31 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.43 -0.08 34 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.92 -0.09 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.42 -0.08 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.01 -0.04 62 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 6.92 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.92 -0.08 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.91 -0.09 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.91 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.91 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.91 -0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.91 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.91 -0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.91 -0.08 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.91 -0.08 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.90 -0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.90 -0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.90 -0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.90 -0.09 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 0.00 34 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 657 0
29OCT26 12.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 581 0
29OCT26 13.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 7,556 0
29OCT26 13.50 P 0.00 0.00 0.00 0.55 -0.03 32 0 772 0
29OCT26 14.00 P 0.76 0.77 0.76 0.77 -0.05 32 55 649 +55
29OCT26 14.50 P 1.03 1.04 1.03 1.04 -0.06 31 120 722 +60
29OCT26 15.00 P 0.00 0.00 0.00 1.37 -0.06 32 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.75 -0.07 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.15 -0.08 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.58 -0.08 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.01 -0.09 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.48 -0.09 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.95 -0.09 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.44 -0.09 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.93 -0.09 32 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.43 -0.08 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.01 -0.04 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.92 -0.09 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.92 -0.08 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.51 -0.03 33 0 2 0
27NOV26 13.50 P 0.68 0.68 0.68 0.69 -0.05 33 30 34 +30
27NOV26 14.00 P 0.91 0.91 0.91 0.93 -0.05 33 30 344 +30
27NOV26 14.50 P 1.15 1.23 1.14 1.17 -0.10 32 282 372 +162
27NOV26 15.00 P 0.00 0.00 0.00 1.51 -0.08 32 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.87 -0.08 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.25 -0.09 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.66 -0.09 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.08 -0.08 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.53 -0.08 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.99 -0.08 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.46 -0.09 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.94 -0.09 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.43 -0.09 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.01 -0.04 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.92 -0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.92 -0.08 35 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 0.00 34 0 32 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 34 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 34 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 160 0
30DEC26 11.50 P 0.23 0.23 0.23 0.23 0.00 34 210 580 +112
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.01 33 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.03 33 0 164 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 -0.03 33 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.04 33 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 -0.04 33 0 779 0
30DEC26 14.50 P 1.29 1.29 1.29 1.33 -0.06 33 30 880 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.70 -0.01 34 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 -0.05 34 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.37 -0.06 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 -0.03 34 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 -0.08 33 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.58 -0.09 32 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.03 -0.09 33 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.50 -0.08 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.97 -0.08 33 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.45 -0.08 33 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.01 -0.04 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.92 -0.09 30 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.92 -0.08 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.91 -0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.91 -0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.91 -0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.91 -0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.91 -0.09 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.91 -0.09 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.91 -0.08 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.91 -0.08 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.90 -0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.90 -0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.90 -0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.90 -0.09 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.01 35 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 0.00 34 0 660 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.02 34 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.02 33 0 518 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.03 33 0 863 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 -0.04 33 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.04 33 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.35 -0.04 33 0 1,468 0
30MAR27 14.50 P 0.00 0.00 0.00 1.62 -0.05 33 0 618 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 -0.07 33 0 549 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 -0.06 33 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 -0.07 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 -0.07 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.37 -0.07 33 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.77 -0.08 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 -0.08 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.62 -0.09 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.07 -0.08 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.52 -0.09 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.01 -0.07 34 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.95 -0.09 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.93 -0.09 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.92 -0.09 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.91 -0.09 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.91 -0.09 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.91 -0.09 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.91 -0.09 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 -0.03 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 -0.04 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 -0.04 34 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.35 -0.05 34 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 -0.05 34 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.62 -0.05 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 -0.05 35 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.05 35 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 -0.05 36 0 1,015 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 -0.05 36 0 750 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 -0.05 36 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.02 -0.04 36 0 527 0
29JUN27 15.00 P 0.00 0.00 0.00 2.33 -0.06 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.67 -0.07 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 -0.07 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.40 -0.08 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 -0.09 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.19 -0.07 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.59 -0.08 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.01 -0.07 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.42 -0.09 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.86 -0.08 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.29 -0.08 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.17 -0.09 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.08 -0.09 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.00 -0.09 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.94 -0.09 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.92 -0.09 36 0 0 0
TOTAL PUT 1,076 98,336 +535
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$ 5.000
28AUG26 3.40 C 0.00 0.00 0.00 1.65 -0.02 133 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.55 -0.02 125 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.45 -0.03 117 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.34 -0.04 102 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.24 -0.04 95 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.14 -0.04 88 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.04 -0.03 81 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.94 -0.04 74 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.84 -0.05 67 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.74 -0.05 60 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.65 -0.05 58 0 0 0
28AUG26 4.50 C 0.66 0.66 0.66 0.56 -0.05 55 1 171 +1
28AUG26 4.60 C 0.00 0.00 0.00 0.48 -0.03 54 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.40 -0.05 51 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.33 -0.05 50 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.27 -0.05 50 0 140 0
28AUG26 5.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 566 0
28AUG26 5.25 C 0.00 0.00 0.00 0.12 -0.03 50 0 448 0
28AUG26 5.50 C 0.11 0.11 0.11 0.06 -0.02 50 2 223 -2
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 52 0 228 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 57 0 141 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.65 -0.03 86 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.55 -0.02 81 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.45 -0.03 76 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.35 -0.03 71 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.24 -0.05 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 -0.04 61 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 -0.02 57 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.02 55 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.02 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 -0.02 52 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.02 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.03 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.07 45 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.03 47 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.02 48 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.04 47 0 144 0
29SEP26 5.00 C 0.33 0.33 0.33 0.34 -0.03 48 5 131 -5
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.03 48 0 167 0
29SEP26 5.50 C 0.22 0.22 0.19 0.16 -0.03 48 16 223 -1
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 48 0 557 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 695 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 49 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 437 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 494 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.55 -0.02 64 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.45 -0.04 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.36 -0.02 58 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.26 -0.03 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.17 -0.02 53 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.08 -0.05 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.00 -0.02 51 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.92 -0.02 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.70 -0.02 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.63 -0.02 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.57 -0.02 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.52 -0.01 46 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.46 -0.04 45 0 208 0
29OCT26 5.00 C 0.00 0.00 0.00 0.42 -0.01 46 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.31 -0.03 45 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 -0.02 45 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.12 -0.02 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.04 -0.03 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.96 -0.05 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.89 -0.03 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.82 -0.05 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.76 -0.03 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.64 -0.03 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.38 -0.03 45 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 -0.03 44 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.01 44 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.68 -0.05 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.59 -0.05 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.50 -0.05 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.41 -0.05 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 -0.05 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.25 -0.05 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.17 -0.03 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.05 48 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 -0.03 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 -0.02 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.02 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 -0.02 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.02 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 -0.02 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 -0.02 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.03 45 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.04 45 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.03 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.04 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.03 45 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.02 45 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.01 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.02 44 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.75 -0.05 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.67 -0.04 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.59 -0.04 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.51 -0.04 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.44 -0.03 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.36 -0.05 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.29 -0.01 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.22 -0.02 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 -0.02 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.03 -0.02 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 -0.01 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 -0.01 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 -0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.01 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 -0.02 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 -0.02 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 -0.03 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.02 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.02 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
30MAR27 7.00 C 0.21 0.21 0.21 0.19 -0.01 44 2 145 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 0.00 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.83 -0.01 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.75 -0.02 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.67 -0.03 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.60 -0.02 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.53 -0.02 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.46 -0.02 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.39 -0.01 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.33 -0.01 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.26 -0.01 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.21 0.00 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 -0.02 44 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.98 -0.03 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 -0.03 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.83 -0.04 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.57 -0.03 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.02 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.43 -0.03 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.02 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.02 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.01 43 0 65 0
TOTAL CALL 26 9,949 -7
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 63 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 52 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 48 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 47 0 109 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 0.00 49 0 318 0
28AUG26 4.60 P 0.05 0.06 0.05 0.07 +0.01 48 9 203 +2
28AUG26 4.70 P 0.00 0.00 0.00 0.10 +0.01 48 0 159 0
28AUG26 4.80 P 0.12 0.12 0.12 0.13 0.00 47 1 180 +1
28AUG26 4.90 P 0.00 0.00 0.00 0.18 +0.01 48 0 185 0
28AUG26 5.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 463 0
28AUG26 5.25 P 0.36 0.36 0.36 0.38 +0.02 45 3 269 0
28AUG26 5.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.05 +0.08 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.54 +0.09 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.54 +0.05 64 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.79 +0.05 73 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.04 +0.05 81 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 47 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 46 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 45 0 68 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 47 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 46 0 69 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 46 0 29 0
29SEP26 4.60 P 0.15 0.15 0.15 0.17 0.00 46 3 261 +3
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.01 46 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.01 46 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.01 46 0 200 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 1,208 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.01 45 0 46 0
29SEP26 5.50 P 0.67 0.67 0.67 0.68 +0.01 46 20 190 +20
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.04 48 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 +0.03 47 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 0.00 36 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 +0.05 34 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 +0.05 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.05 48 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 +0.05 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.79 +0.09 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.04 +0.09 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.29 +0.09 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.54 +0.05 75 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.79 +0.05 78 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.04 +0.09 81 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.54 +0.08 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.03 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.53 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.03 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.53 +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 43 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 0.00 44 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 0.00 44 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 0.00 43 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 0.00 43 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.16 +0.01 44 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 +0.01 43 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.01 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 +0.01 44 0 45 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 +0.01 43 0 120 0
29OCT26 4.90 P 0.00 0.00 0.00 0.36 +0.01 43 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.41 0.00 43 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.57 +0.01 44 0 175 0
29OCT26 5.50 P 0.00 0.00 0.00 0.73 0.00 43 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 0.91 +0.02 41 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.32 -0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.56 0.00 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.29 +0.03 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.54 +0.05 37 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.10 0.00 43 0 5 0
27NOV26 4.10 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.17 0.00 43 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.24 +0.01 43 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 +0.01 43 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 0.00 43 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 +0.01 43 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.79 +0.01 43 0 2 0
27NOV26 5.75 P 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.15 -0.01 40 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.58 -0.01 39 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.80 -0.01 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.29 +0.02 29 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 43 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 43 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 0.09 -0.01 43 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 -0.02 42 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 -0.01 43 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.01 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 0.00 43 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 0.00 43 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.01 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.01 43 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.01 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.01 43 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.01 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.01 43 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 0.00 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 0.00 42 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 0.00 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 0.00 41 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 0.00 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 +0.02 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 0.00 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 +0.02 38 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 +0.02 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 +0.05 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.05 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.05 38 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 +0.07 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.54 +0.07 43 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.79 +0.07 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.04 +0.09 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.29 +0.08 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 +0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 0.00 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.01 42 0 13 0
30MAR27 4.30 P 0.30 0.30 0.30 0.32 0.00 42 25 41 +25
30MAR27 4.40 P 0.00 0.00 0.00 0.37 +0.02 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.02 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.01 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 +0.02 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 +0.02 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.01 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 +0.02 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 +0.01 42 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 +0.02 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 +0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 0.00 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 0.00 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 0.00 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 0.00 39 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.33 0.00 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 0.00 34 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 +0.02 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.04 +0.04 33 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.29 +0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.54 +0.07 38 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.14 0.00 43 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 0.00 42 0 7 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 0.00 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 -0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.28 +0.01 43 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 -0.01 41 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 0.36 -0.01 41 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.46 +0.01 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 0.00 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.54 0.00 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 +0.01 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.69 0.00 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.75 +0.01 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.21 +0.02 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.39 +0.02 41 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.57 0.00 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.76 0.00 40 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.97 0.00 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.18 0.00 40 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.39 +0.01 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.60 0.00 38 0 2 0
TOTAL PUT 61 9,435 +51
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$ 1.425
28AUG26 0.80 C 0.00 0.00 0.00 0.63 -0.05 143 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.58 -0.06 129 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.53 -0.05 116 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.48 -0.05 104 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.43 -0.05 92 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.38 -0.05 81 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.33 -0.05 70 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.28 -0.06 60 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.24 -0.04 71 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.19 -0.05 59 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.15 -0.05 58 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.11 -0.05 54 0 13 0
28AUG26 1.40 C 0.10 0.10 0.10 0.09 -0.03 62 6 90 0
28AUG26 1.45 C 0.00 0.00 0.00 0.07 -0.03 65 0 57 0
28AUG26 1.50 C 0.05 0.05 0.05 0.05 -0.02 64 2 103 +2
28AUG26 1.55 C 0.00 0.00 0.00 0.03 -0.02 59 0 79 0
28AUG26 1.60 C 0.00 0.00 0.00 0.02 -0.02 59 0 182 0
28AUG26 1.65 C 0.00 0.00 0.00 0.01 -0.02 55 0 126 0
28AUG26 1.70 C 0.02 0.02 0.02 0.01 -0.01 63 5 223 -5
28AUG26 1.75 C 0.01 0.01 0.01 0.01 0.00 70 1 204 +1
28AUG26 1.80 C 0.01 0.01 0.01 0.01 0.00 77 24 185 +24
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 87 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 90 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 101 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 112 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 122 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 132 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 141 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 171 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 178 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.63 -0.05 75 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.59 -0.05 95 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.53 -0.06 59 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.48 -0.06 52 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.45 -0.04 82 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.39 -0.06 61 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.35 -0.05 65 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.31 -0.04 65 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 -0.06 49 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 -0.05 54 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 -0.05 57 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 -0.04 57 0 4 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 -0.04 55 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.04 52 0 27 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 -0.03 57 0 122 0
29SEP26 1.55 C 0.11 0.11 0.07 0.07 -0.03 55 232 314 +231
29SEP26 1.60 C 0.07 0.07 0.07 0.06 -0.03 57 7 98 0
29SEP26 1.65 C 0.06 0.06 0.06 0.05 -0.02 58 2 32 -2
29SEP26 1.70 C 0.05 0.05 0.05 0.04 -0.02 58 1 28 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.02 57 0 49 0
29SEP26 1.80 C 0.03 0.03 0.03 0.02 -0.02 54 1 135 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.02 49 0 32 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.01 52 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 207 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 82 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 87 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 92 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 100 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 108 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 119 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 125 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 128 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 131 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 140 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 142 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 145 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.60 -0.04 86 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.54 -0.05 65 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.50 -0.05 70 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.45 -0.05 63 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.41 -0.05 64 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.36 -0.05 57 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.31 -0.06 50 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.29 -0.04 60 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.25 -0.04 56 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.22 -0.03 57 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.19 -0.04 56 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.16 -0.04 54 0 2 0
29OCT26 1.45 C 0.00 0.00 0.00 0.14 -0.04 55 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.12 -0.03 55 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.10 -0.03 54 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.09 -0.03 57 0 2 0
29OCT26 1.65 C 0.00 0.00 0.00 0.08 -0.02 58 0 5 0
29OCT26 1.70 C 0.00 0.00 0.00 0.07 -0.02 59 0 4 0
29OCT26 1.75 C 0.00 0.00 0.00 0.06 -0.01 59 0 4 0
29OCT26 1.80 C 0.05 0.05 0.05 0.05 -0.01 59 1 20 +1
29OCT26 1.85 C 0.05 0.05 0.05 0.04 -0.01 57 2 4 +2
29OCT26 1.90 C 0.00 0.00 0.00 0.03 -0.01 55 0 29 0
29OCT26 1.95 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.50 -0.06 58 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.46 -0.05 60 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.41 -0.06 54 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.37 -0.06 53 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.33 -0.06 52 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.27 -0.04 55 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.21 -0.04 54 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.13 -0.03 56 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.11 -0.04 55 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.10 -0.03 56 0 1 0
27NOV26 1.70 C 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.07 -0.02 58 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.05 -0.02 56 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.64 -0.06 54 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.60 -0.06 61 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.55 -0.06 55 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.51 -0.06 57 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.47 -0.05 57 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.43 -0.05 56 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 -0.05 55 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.36 -0.04 57 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 -0.04 54 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 -0.04 54 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 -0.05 54 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 -0.05 53 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.21 -0.04 54 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 -0.04 55 0 26 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 -0.04 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 -0.03 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 -0.03 56 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 -0.03 57 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 -0.03 55 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 -0.03 56 0 168 0
30DEC26 1.80 C 0.11 0.11 0.11 0.09 -0.02 56 5 304 +5
30DEC26 1.85 C 0.09 0.09 0.09 0.08 -0.02 56 1 171 +1
30DEC26 1.90 C 0.00 0.00 0.00 0.07 -0.02 56 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.06 -0.02 55 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 -0.02 55 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 -0.02 54 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 -0.02 52 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 -0.02 48 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.67 -0.05 63 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.62 -0.06 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.58 -0.06 57 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.54 -0.06 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.50 -0.06 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.47 -0.05 57 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.43 -0.05 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.40 -0.04 55 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.37 -0.04 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 -0.04 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 -0.04 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.24 -0.03 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.22 -0.03 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.18 -0.04 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.17 -0.03 56 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.16 -0.03 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.13 -0.03 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.11 -0.03 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 -0.02 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 -0.02 55 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 -0.02 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 -0.02 52 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 -0.02 50 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.02 45 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.69 -0.05 61 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.65 -0.05 59 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.61 -0.05 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.57 -0.05 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.54 -0.05 57 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.50 -0.05 55 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.47 -0.05 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.44 -0.04 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.41 -0.04 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.38 -0.04 53 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.36 -0.04 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 -0.05 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.30 -0.03 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.29 -0.02 57 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 -0.04 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.25 -0.03 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.22 -0.03 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.21 -0.02 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.19 -0.03 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.15 -0.02 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.13 -0.02 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.12 -0.01 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.10 -0.02 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 30 0
TOTAL CALL 290 7,769 +260
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 102 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 66 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 54 0 138 0
28AUG26 1.30 P 0.02 0.02 0.02 0.02 0.00 55 5 295 0
28AUG26 1.35 P 0.00 0.00 0.00 0.03 0.00 50 0 121 0
28AUG26 1.40 P 0.05 0.05 0.05 0.06 +0.02 59 6 68 +6
28AUG26 1.45 P 0.08 0.08 0.08 0.09 +0.03 62 8 45 -8
28AUG26 1.50 P 0.00 0.00 0.00 0.12 +0.03 62 0 50 0
28AUG26 1.55 P 0.00 0.00 0.00 0.15 +0.03 56 0 107 0
28AUG26 1.60 P 0.00 0.00 0.00 0.19 +0.03 55 0 33 0
28AUG26 1.65 P 0.00 0.00 0.00 0.24 +0.04 65 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.29 +0.05 73 0 5 0
28AUG26 1.75 P 0.00 0.00 0.00 0.33 +0.04 63 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.38 +0.05 70 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.43 +0.05 76 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.48 +0.05 82 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.54 +0.06 109 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.58 +0.05 93 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.68 +0.06 103 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.78 +0.06 113 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.88 +0.06 123 0 0 -4
28AUG26 2.40 P 0.00 0.00 0.00 0.98 +0.06 131 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.09 +0.06 166 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.19 +0.06 175 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.29 +0.06 184 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.38 +0.06 161 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.49 +0.06 198 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.59 +0.06 205 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.02 +0.01 56 0 33 0
29SEP26 1.20 P 0.02 0.02 0.02 0.03 +0.01 56 1 14 +1
29SEP26 1.25 P 0.00 0.00 0.00 0.04 +0.01 54 0 158 0
29SEP26 1.30 P 0.05 0.05 0.05 0.06 +0.02 57 3 160 0
29SEP26 1.35 P 0.00 0.00 0.00 0.07 +0.01 51 0 127 0
29SEP26 1.40 P 0.00 0.00 0.00 0.10 +0.02 55 0 100 0
29SEP26 1.45 P 0.00 0.00 0.00 0.12 +0.01 52 0 174 0
29SEP26 1.50 P 0.00 0.00 0.00 0.16 +0.02 57 0 193 0
29SEP26 1.55 P 0.00 0.00 0.00 0.19 +0.02 55 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.22 +0.02 52 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.27 +0.03 58 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.31 +0.03 59 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.36 +0.05 64 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.40 +0.05 62 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.45 +0.04 67 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.49 +0.04 63 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.54 +0.05 66 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.59 +0.05 70 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.68 +0.04 65 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.78 +0.05 71 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.88 +0.04 76 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.98 +0.05 82 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.09 +0.06 102 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.19 +0.06 107 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.29 +0.06 112 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.38 +0.06 101 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.49 +0.06 122 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.59 +0.06 126 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.68 +0.06 113 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.78 +0.06 117 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.88 +0.06 120 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.98 +0.06 124 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.08 +0.05 127 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.18 +0.06 131 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.28 +0.06 134 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.38 +0.06 137 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.48 +0.06 140 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.58 +0.06 143 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.68 +0.06 146 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.78 +0.06 149 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.02 +0.01 57 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.03 +0.01 58 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.04 +0.01 58 0 4 0
29OCT26 1.20 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29OCT26 1.25 P 0.06 0.06 0.06 0.06 +0.01 53 1 22 +1
29OCT26 1.30 P 0.00 0.00 0.00 0.08 +0.02 54 0 15 0
29OCT26 1.35 P 0.00 0.00 0.00 0.10 +0.01 53 0 24 0
29OCT26 1.40 P 0.00 0.00 0.00 0.13 +0.02 55 0 3 0
29OCT26 1.45 P 0.00 0.00 0.00 0.16 +0.03 56 0 11 0
29OCT26 1.50 P 0.00 0.00 0.00 0.19 +0.03 57 0 20 0
29OCT26 1.55 P 0.00 0.00 0.00 0.22 +0.02 56 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.25 +0.02 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.33 +0.03 56 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.38 +0.04 61 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.42 +0.04 60 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.47 +0.05 64 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.51 +0.04 63 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.55 +0.04 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.60 +0.04 64 0 0 0
27NOV26 0.95 P 0.01 0.01 0.01 0.01 0.00 51 1 2 +1
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 55 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 56 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 56 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 0.00 54 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.15 +0.02 54 0 3 0
27NOV26 1.45 P 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.21 +0.02 55 0 3 0
27NOV26 1.55 P 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.35 +0.03 56 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.39 +0.03 56 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.43 +0.03 56 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.48 +0.04 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.52 +0.03 59 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.57 +0.04 62 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.62 +0.05 65 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 54 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 55 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 0.00 55 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 0.00 54 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 +0.01 56 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.08 +0.01 53 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.10 +0.01 54 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.12 +0.01 53 0 122 0
30DEC26 1.35 P 0.00 0.00 0.00 0.14 +0.01 52 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.17 +0.02 54 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.20 +0.02 54 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.23 +0.02 55 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.26 +0.02 54 0 17 0
30DEC26 1.60 P 0.00 0.00 0.00 0.30 +0.02 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.33 +0.02 55 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.38 +0.04 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.42 +0.04 59 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.46 +0.04 60 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.49 +0.03 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.54 +0.03 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.58 +0.03 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.63 +0.04 62 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.72 +0.04 63 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.81 +0.04 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.91 +0.05 68 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.00 +0.05 67 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.09 +0.05 65 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.19 +0.06 68 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.29 +0.06 72 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.38 +0.05 66 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.49 +0.06 77 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.59 +0.06 80 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.68 +0.06 74 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.78 +0.06 76 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.88 +0.06 79 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.98 +0.06 81 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.08 +0.05 83 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.18 +0.06 86 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.28 +0.06 88 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.38 +0.06 90 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.48 +0.06 92 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 +0.01 56 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 +0.01 53 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 +0.02 55 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 +0.01 54 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 +0.02 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.25 +0.02 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.28 +0.02 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.31 +0.02 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.35 +0.03 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.38 +0.02 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.41 +0.02 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.45 +0.01 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.49 +0.02 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.53 +0.02 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.58 +0.03 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.62 +0.03 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.66 +0.03 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.75 +0.03 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.84 +0.04 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.93 +0.04 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.02 +0.05 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.11 +0.04 62 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.20 +0.04 61 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.30 +0.05 64 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.39 +0.05 62 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.49 +0.05 64 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.59 +0.05 67 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.68 +0.05 62 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.78 +0.06 64 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.88 +0.06 66 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.98 +0.06 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.08 +0.05 70 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 +0.01 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 +0.02 55 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 +0.02 55 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 +0.01 56 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.16 +0.01 55 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 +0.01 54 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.21 +0.02 56 0 32 0
29JUN27 1.35 P 0.23 0.23 0.23 0.23 +0.01 54 15 16 +15
29JUN27 1.40 P 0.00 0.00 0.00 0.26 +0.02 55 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.33 +0.03 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.36 +0.04 57 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 +0.04 58 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.43 +0.03 57 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.46 +0.04 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 +0.02 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 +0.02 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.61 +0.03 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.65 +0.03 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.69 +0.03 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.77 +0.02 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.86 +0.03 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.95 +0.03 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.04 +0.03 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.13 +0.03 60 0 21 0
TOTAL PUT 40 6,590 +12
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$ 116.400
14AUG26 95.00 C 0.00 0.00 0.00 21.95 +0.22 157 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 20.71 -0.02 132 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 19.88 +0.15 140 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 18.98 +0.25 140 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 17.89 +0.16 128 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 16.92 +0.19 124 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 15.42 -0.31 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 14.42 -0.31 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 13.42 -0.31 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 12.43 -0.30 46 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 11.43 -0.30 42 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 10.43 -0.30 38 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 9.43 -0.31 34 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 8.43 -0.31 31 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 7.44 -0.31 32 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 6.46 -0.31 32 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 5.49 -0.32 31 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 4.56 -0.32 31 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 3.57 -0.30 26 0 230 0
14AUG26 114.00 C 0.00 0.00 0.00 2.78 -0.30 28 0 120 0
14AUG26 115.00 C 2.05 2.05 2.05 2.09 -0.28 29 7 82 +3
14AUG26 116.00 C 1.48 1.48 1.43 1.50 -0.26 30 2 52 0
14AUG26 117.00 C 1.08 1.08 1.08 1.03 -0.23 30 100 188 +85
14AUG26 118.00 C 0.00 0.00 0.00 0.68 -0.18 31 0 15 0
14AUG26 119.00 C 0.35 0.35 0.35 0.42 -0.18 31 1 106 +1
14AUG26 120.00 C 0.38 0.38 0.38 0.25 -0.12 31 1 22 0
14AUG26 121.00 C 0.25 0.25 0.25 0.15 -0.06 32 3 38 +3
14AUG26 122.00 C 0.15 0.15 0.15 0.08 -0.05 32 1 1 -1
14AUG26 123.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 18 0
14AUG26 124.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
14AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
14AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
14AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 21.95 +0.17 84 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 20.71 -0.07 69 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 19.88 +0.09 74 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 18.98 +0.19 75 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 17.89 +0.10 68 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 16.92 +0.13 66 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 15.48 -0.31 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 14.49 -0.31 30 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 13.49 -0.31 28 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 12.50 -0.31 29 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 11.51 -0.32 28 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 10.53 -0.33 28 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 9.57 -0.33 29 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 8.62 -0.33 29 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 7.69 -0.34 28 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 6.80 -0.34 29 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 5.94 -0.35 29 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 5.13 -0.35 29 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 4.28 -0.30 27 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 3.57 -0.32 27 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 2.95 -0.32 27 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 2.41 -0.30 28 0 0 0
21AUG26 117.00 C 1.86 1.92 1.86 1.93 -0.29 28 30 45 +30
21AUG26 118.00 C 0.00 0.00 0.00 1.53 -0.26 28 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 1.18 -0.24 28 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.90 -0.21 28 0 15 0
21AUG26 121.00 C 0.91 0.91 0.91 0.68 -0.18 28 6 14 +6
21AUG26 122.00 C 0.00 0.00 0.00 0.50 -0.15 28 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.36 -0.13 28 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.27 -0.09 29 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.19 -0.08 29 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
21AUG26 137.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 26.79 +0.08 69 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.33 +0.10 65 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.95 +0.11 63 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.36 +0.01 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.92 +0.05 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.08 -0.34 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.66 -0.38 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.34 -0.42 28 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.18 -0.47 28 0 18 0
28AUG26 112.50 C 5.64 5.66 5.62 5.26 -0.51 28 59 103 +44
28AUG26 115.00 C 4.03 4.03 3.65 3.65 -0.39 28 186 257 +151
28AUG26 117.50 C 2.38 2.71 2.38 2.38 -0.41 28 70 165 +55
28AUG26 120.00 C 1.63 1.63 1.61 1.48 -0.35 28 5 226 +5
28AUG26 122.50 C 1.00 1.11 0.98 0.86 -0.29 28 59 116 +38
28AUG26 125.00 C 0.58 0.58 0.58 0.47 -0.21 28 1 137 +1
28AUG26 127.50 C 0.00 0.00 0.00 0.24 -0.14 28 0 117 0
28AUG26 130.00 C 0.21 0.21 0.21 0.11 -0.11 28 2 257 -2
28AUG26 132.50 C 0.15 0.15 0.15 0.05 -0.06 28 1 184 -1
28AUG26 135.00 C 0.10 0.10 0.10 0.03 -0.03 29 1 127 -1
28AUG26 137.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 98 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 193 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 49.58 +0.11 84 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.93 -0.05 73 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.77 +0.28 80 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.34 +0.64 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.84 +0.62 71 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.00 +0.28 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.50 +0.24 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.62 +0.71 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.97 +0.51 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.29 +0.29 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.93 +0.35 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.55 +0.36 43 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.11 +0.29 40 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.20 -0.30 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.97 -0.29 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.86 -0.28 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.89 -0.26 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.08 -0.25 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.45 -0.23 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 5.90 -0.14 29 0 57 0
29SEP26 117.50 C 0.00 0.00 0.00 4.65 -0.16 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 3.63 -0.15 29 0 99 0
29SEP26 122.50 C 0.00 0.00 0.00 2.78 -0.13 29 0 131 0
29SEP26 125.00 C 2.14 2.14 2.14 2.10 -0.11 29 15 156 +15
29SEP26 127.50 C 0.00 0.00 0.00 1.57 -0.08 29 0 112 0
29SEP26 130.00 C 0.00 0.00 0.00 1.19 -0.10 30 0 368 0
29SEP26 132.50 C 0.00 0.00 0.00 0.87 -0.06 30 0 67 0
29SEP26 135.00 C 0.00 0.00 0.00 0.62 -0.04 30 0 241 0
29SEP26 137.50 C 0.00 0.00 0.00 0.43 -0.03 30 0 199 0
29SEP26 140.00 C 0.45 0.45 0.45 0.30 -0.02 30 4 104 0
29SEP26 142.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 166 0
29SEP26 147.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.04 -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 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 27.35 -0.13 35 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.96 -0.11 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.55 -0.19 31 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.68 +0.23 35 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.88 -0.29 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.78 -0.29 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.79 -0.28 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.94 -0.27 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.24 -0.25 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 8.69 -0.24 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.11 -0.22 27 0 75 0
29OCT26 117.50 C 5.78 5.78 5.78 5.92 -0.16 28 15 30 +15
29OCT26 120.00 C 4.85 4.85 4.85 4.84 -0.18 28 10 109 +10
29OCT26 122.50 C 0.00 0.00 0.00 3.97 -0.13 28 0 53 0
29OCT26 125.00 C 3.00 3.00 3.00 3.18 -0.13 28 10 87 +10
29OCT26 127.50 C 0.00 0.00 0.00 2.55 -0.11 28 0 46 0
29OCT26 130.00 C 2.12 2.12 2.12 2.04 -0.11 28 6 71 +6
29OCT26 132.50 C 1.72 1.72 1.72 1.65 -0.09 29 1 26 +1
29OCT26 135.00 C 0.00 0.00 0.00 1.29 -0.08 29 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 0.99 -0.07 29 0 77 0
29OCT26 140.00 C 0.00 0.00 0.00 0.75 -0.06 29 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 0.57 -0.04 29 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 4 0
27NOV26 92.50 C 0.00 0.00 0.00 25.52 +0.26 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.20 +0.24 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.95 +0.26 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.22 -0.33 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.19 -0.33 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.27 -0.33 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.48 -0.32 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 10.80 -0.33 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 9.32 -0.31 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 7.72 -0.29 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 6.63 -0.16 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 5.58 -0.18 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 4.65 -0.18 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 3.88 -0.15 29 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 3.26 -0.10 29 0 0 0
27NOV26 130.00 C 2.70 2.70 2.70 2.69 -0.05 29 15 31 +15
27NOV26 132.50 C 2.13 2.25 2.13 2.17 -0.17 29 25 40 +25
27NOV26 135.00 C 0.00 0.00 0.00 1.77 -0.13 29 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.41 -0.14 29 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 1.10 -0.11 29 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 0.86 -0.10 29 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.13 +0.62 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.69 +0.63 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.24 +0.63 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.80 +0.53 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.36 +0.63 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.70 +0.27 40 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.24 +0.20 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.93 +0.25 37 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.56 +0.30 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.33 +0.21 34 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 21.13 +0.24 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.47 -0.30 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.49 -0.29 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.62 -0.30 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.91 -0.29 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.32 -0.26 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.86 -0.27 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.46 -0.34 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.24 -0.59 28 0 25 0
30DEC26 120.00 C 0.00 0.00 0.00 6.25 -0.11 28 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 5.35 -0.16 28 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 4.59 -0.13 28 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 3.90 -0.15 29 0 209 0
30DEC26 130.00 C 0.00 0.00 0.00 3.27 -0.16 29 0 45 0
30DEC26 132.50 C 2.80 2.80 2.80 2.78 -0.16 29 2 52 +2
30DEC26 135.00 C 0.00 0.00 0.00 2.34 -0.13 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 1.95 -0.10 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.56 -0.10 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.29 -0.08 28 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 1.06 -0.08 28 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 0.87 -0.06 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.71 -0.06 28 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.57 -0.05 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.47 -0.04 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.37 -0.04 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 28.31 +0.23 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.11 +0.35 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.00 +0.35 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.97 +0.18 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.67 -0.23 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.91 -0.23 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.27 -0.21 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.72 -0.21 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.32 -0.18 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.99 -0.18 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.47 -0.15 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.41 -0.13 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.40 -0.12 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.51 -0.12 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.66 -0.10 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 5.95 -0.10 28 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 5.24 -0.10 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.67 -0.08 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.24 -0.21 29 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 3.71 -0.09 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.20 -0.16 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.87 -0.06 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.53 -0.05 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.22 -0.04 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.91 -0.04 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.69 -0.03 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.47 -0.03 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.26 -0.03 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.11 -0.02 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 0.96 -0.02 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.82 -0.02 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.72 -0.02 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 28.87 +0.35 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.83 +0.34 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.88 +0.34 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.04 +0.34 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.27 -0.27 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.55 -0.37 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.07 -0.37 28 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 16.37 -0.08 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.90 -0.30 27 0 6 0
29JUN27 112.50 C 0.00 0.00 0.00 13.70 -0.26 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 12.48 -0.33 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.43 -0.33 27 0 0 0
29JUN27 120.00 C 10.00 10.00 10.00 10.39 -0.32 27 2 4 +2
29JUN27 122.50 C 0.00 0.00 0.00 9.52 -0.31 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 8.66 -0.31 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.86 -0.28 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.16 -0.28 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.46 -0.29 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.03 -0.21 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.48 -0.26 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.78 -0.40 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.37 -0.29 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.15 -0.09 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.65 -0.17 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.30 -0.11 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 3.02 -0.09 29 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 2.70 -0.10 29 0 7 0
TOTAL CALL 640 11,400 +518
14AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 106.00 P 0.03 0.03 0.03 0.01 0.00 42 14 14 +14
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
14AUG26 110.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
14AUG26 111.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
14AUG26 112.00 P 0.16 0.16 0.16 0.14 -0.01 32 1 21 0
14AUG26 113.00 P 0.51 0.51 0.37 0.26 -0.01 31 12 206 +2
14AUG26 114.00 P 0.00 0.00 0.00 0.46 +0.01 32 0 165 0
14AUG26 115.00 P 1.12 1.12 1.12 0.75 +0.02 32 1 67 0
14AUG26 116.00 P 1.27 1.27 1.27 1.16 +0.05 32 2 17 +2
14AUG26 117.00 P 2.25 2.25 1.53 1.69 +0.08 32 24 47 +15
14AUG26 118.00 P 0.00 0.00 0.00 2.34 +0.12 33 0 36 0
14AUG26 119.00 P 2.31 2.31 2.31 3.10 +0.17 34 8 8 +8
14AUG26 120.00 P 0.00 0.00 0.00 3.90 +0.16 34 0 17 0
14AUG26 121.00 P 0.00 0.00 0.00 4.72 +0.24 31 0 15 0
14AUG26 122.00 P 0.00 0.00 0.00 5.65 +0.26 31 0 39 0
14AUG26 123.00 P 0.00 0.00 0.00 6.62 +0.28 31 0 6 0
14AUG26 124.00 P 0.00 0.00 0.00 7.60 +0.29 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 8.60 +0.30 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 9.60 +0.30 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 10.60 +0.30 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 11.60 +0.30 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 12.60 +0.30 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 13.60 +0.30 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 14.60 +0.30 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 15.60 +0.30 0 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 16.60 +0.30 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 17.60 +0.30 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 19.60 +0.30 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 20.60 +0.30 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 21.60 +0.30 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 22.60 -0.07 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 23.60 -0.16 0 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 24.60 +0.14 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 25.60 -0.16 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 26.60 -0.16 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
21AUG26 105.00 P 0.12 0.12 0.12 0.03 -0.01 29 1 1 +1
21AUG26 106.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 0.91 -0.04 29 0 1 0
21AUG26 114.00 P 0.00 0.00 0.00 1.22 -0.04 29 0 0 0
21AUG26 115.00 P 1.65 1.65 1.60 1.60 -0.03 29 25 19 +19
21AUG26 116.00 P 2.06 2.06 2.01 2.06 0.00 29 25 25 +25
21AUG26 117.00 P 2.57 2.57 2.57 2.59 +0.02 30 15 15 +15
21AUG26 118.00 P 0.00 0.00 0.00 3.18 +0.04 30 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 3.84 +0.06 30 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 4.41 -0.08 28 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 5.21 +0.11 28 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 6.04 +0.15 29 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 6.90 +0.18 29 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 7.80 +0.21 29 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 8.72 +0.23 28 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 9.67 +0.25 29 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 10.63 +0.26 28 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 11.61 +0.27 28 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 12.60 +0.28 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 13.60 +0.30 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 14.60 +0.30 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 15.60 +0.30 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 16.60 +0.30 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 17.60 +0.30 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 19.60 - 0 0 0 -
21AUG26 137.00 P 0.00 0.00 0.00 20.60 - 0 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 95.00 P 0.11 0.11 0.11 0.01 0.00 35 1 23 +1
28AUG26 97.50 P 0.11 0.13 0.11 0.01 0.00 31 18 33 +3
28AUG26 100.00 P 0.13 0.16 0.13 0.02 -0.01 29 9 90 +4
28AUG26 102.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 120 0
28AUG26 105.00 P 0.34 0.34 0.34 0.12 -0.07 28 69 737 +65
28AUG26 107.50 P 0.46 0.46 0.46 0.30 -0.11 28 42 282 +30
28AUG26 110.00 P 0.76 0.82 0.76 0.65 -0.17 28 57 187 +25
28AUG26 112.50 P 1.30 1.44 1.27 1.25 -0.21 28 161 434 +101
28AUG26 115.00 P 2.54 2.54 1.95 2.16 -0.21 28 107 225 +48
28AUG26 117.50 P 3.02 3.10 2.99 3.45 -0.15 29 23 149 +15
28AUG26 120.00 P 5.20 5.20 5.20 4.94 -0.09 28 1 148 -1
28AUG26 122.50 P 0.00 0.00 0.00 6.82 -0.02 28 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 8.94 +0.08 28 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 11.23 +0.16 28 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.63 +0.22 28 0 19 0
28AUG26 132.50 P 0.00 0.00 0.00 16.10 +0.27 0 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 21.13 +0.33 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.60 -0.16 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.10 -0.16 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.60 +0.15 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.10 -0.16 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.60 +0.15 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.10 +0.16 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.60 -0.17 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.10 -0.16 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.60 +0.16 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.10 -0.15 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.60 +0.15 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.10 +0.15 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 0.00 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 0.00 29 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.24 0.00 30 0 85 0
29SEP26 100.00 P 0.71 0.71 0.63 0.42 +0.02 30 59 160 +16
29SEP26 102.50 P 0.89 0.97 0.88 0.69 +0.02 30 83 199 +38
29SEP26 105.00 P 1.38 1.38 1.08 1.09 +0.04 30 149 219 +62
29SEP26 107.50 P 1.84 1.84 1.65 1.63 +0.05 30 94 225 +13
29SEP26 110.00 P 2.26 2.46 2.26 2.34 +0.07 30 78 161 +33
29SEP26 112.50 P 3.03 3.29 3.03 3.24 +0.09 30 78 147 +6
29SEP26 115.00 P 0.00 0.00 0.00 4.33 +0.11 30 0 188 0
29SEP26 117.50 P 0.00 0.00 0.00 5.60 +0.10 30 0 95 0
29SEP26 120.00 P 0.00 0.00 0.00 7.13 +0.16 31 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 8.56 +0.18 29 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 10.37 +0.21 29 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 12.32 +0.23 29 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 14.40 +0.24 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 16.60 +0.25 29 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 18.66 +0.04 25 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.24 +0.02 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.65 -0.11 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.11 -0.15 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.60 -0.06 0 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.10 -0.16 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.60 -0.04 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.10 -0.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.60 -0.17 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.10 -0.16 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.60 -0.06 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.10 -0.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.60 -0.06 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.10 -0.06 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.13 0.00 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.37 0.00 29 0 25 0
29OCT26 97.50 P 0.88 0.88 0.88 0.58 0.00 29 1 21 +1
29OCT26 100.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 22 0
29OCT26 102.50 P 0.00 0.00 0.00 1.28 +0.02 29 0 47 0
29OCT26 105.00 P 1.89 1.96 1.89 1.80 +0.04 29 22 76 -8
29OCT26 107.50 P 0.00 0.00 0.00 2.45 +0.05 29 0 122 0
29OCT26 110.00 P 3.40 3.40 3.20 3.26 +0.05 29 20 92 +20
29OCT26 112.50 P 4.18 4.18 4.18 4.24 +0.07 29 4 48 -4
29OCT26 115.00 P 0.00 0.00 0.00 5.33 +0.03 29 0 118 0
29OCT26 117.50 P 0.00 0.00 0.00 6.64 +0.06 29 0 52 0
29OCT26 120.00 P 0.00 0.00 0.00 7.91 +0.14 28 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 9.48 +0.13 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 11.22 +0.16 28 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 13.08 +0.19 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 15.04 +0.22 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 17.12 +0.22 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.29 +0.24 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.32 +0.04 26 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 23.65 -0.48 25 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 26.23 -0.22 28 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.65 -0.01 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.71 0.00 29 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.99 -0.03 29 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 1.42 -0.03 29 0 59 0
27NOV26 100.00 P 2.09 2.09 2.09 1.92 -0.03 29 1 59 +1
27NOV26 102.50 P 0.00 0.00 0.00 2.56 -0.03 29 0 19 0
27NOV26 105.00 P 0.00 0.00 0.00 3.33 -0.03 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 4.23 0.00 29 0 30 0
27NOV26 110.00 P 0.00 0.00 0.00 5.24 +0.03 29 0 25 0
27NOV26 112.50 P 0.00 0.00 0.00 6.42 +0.05 30 0 157 0
27NOV26 115.00 P 7.83 7.83 7.69 7.69 +0.11 29 25 78 +25
27NOV26 117.50 P 0.00 0.00 0.00 9.06 +0.03 29 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 10.51 +0.05 29 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 12.18 +0.08 29 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 13.94 +0.09 29 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 15.84 +0.11 29 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 17.81 +0.15 29 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 19.86 +0.15 29 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 21.93 -0.46 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 24.11 -0.50 28 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.36 -0.51 28 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.63 -0.51 28 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.97 -0.51 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 29 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 0.00 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 0.00 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 0.00 28 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.51 -0.01 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.74 -0.01 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 +0.03 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.44 0.00 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.93 0.00 29 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 2.53 +0.01 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 3.22 +0.02 29 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 3.87 -0.15 28 0 74 0
30DEC26 107.50 P 0.00 0.00 0.00 4.98 +0.03 29 0 84 0
30DEC26 110.00 P 0.00 0.00 0.00 6.03 +0.06 29 0 105 0
30DEC26 112.50 P 0.00 0.00 0.00 7.19 +0.07 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 8.44 -0.09 29 0 79 0
30DEC26 117.50 P 0.00 0.00 0.00 9.86 +0.01 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 11.30 +0.10 28 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 12.92 +0.13 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 14.67 +0.13 28 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 16.50 +0.16 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.42 +0.16 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 20.32 +0.08 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.42 -0.47 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.55 -0.48 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 26.76 -0.48 28 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 29.00 -0.50 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.30 -0.32 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.62 -0.31 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 35.94 -0.52 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.30 -0.53 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.73 -0.30 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.11 -0.14 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.49 -0.16 27 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.92 -0.22 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.38 -0.20 27 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.81 -0.21 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.63 +0.04 29 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.11 +0.05 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.71 +0.07 29 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 3.36 +0.07 29 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 4.09 +0.09 29 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 4.92 +0.09 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.83 +0.08 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 6.81 +0.04 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 7.93 +0.03 29 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 9.25 +0.12 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.56 +0.10 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 11.97 +0.08 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 13.48 +0.08 29 0 45 0
30MAR27 122.50 P 0.00 0.00 0.00 14.78 +0.19 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.42 +0.21 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 18.13 +0.15 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.97 -0.39 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 21.89 -0.31 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.83 -0.49 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 25.87 -0.44 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.97 -0.37 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.09 -0.35 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.24 -0.37 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.46 -0.37 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.69 -0.37 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 38.95 -0.38 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.25 -0.37 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.60 -0.34 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.90 -0.38 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.26 -0.38 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.61 -0.40 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.01 -0.38 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.48 -0.05 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 3.03 -0.05 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.60 -0.12 28 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 4.49 0.00 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.32 -0.02 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 6.20 -0.01 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.11 -0.06 29 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 8.19 -0.08 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.31 -0.11 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 10.56 -0.18 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.84 -0.26 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 13.29 -0.24 29 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 14.98 -0.01 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 16.31 +0.07 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.88 -0.03 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 19.35 -0.33 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.15 -0.34 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.01 -0.36 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.93 -0.37 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.87 -0.38 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.90 -0.38 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.97 -0.37 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.06 -0.38 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.20 -0.35 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.36 -0.38 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.59 -0.36 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.81 -0.38 28 0 0 0
TOTAL PUT 1,230 10,666 +595
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.425
28AUG26 1.50 C 0.00 0.00 0.00 0.93 -0.05 134 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.88 -0.05 126 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.83 -0.05 118 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.78 -0.05 111 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.73 -0.05 103 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.68 -0.05 96 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 -0.05 89 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 -0.05 82 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 -0.05 75 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.48 -0.05 69 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.43 -0.05 63 0 30 0
28AUG26 2.10 C 0.36 0.36 0.36 0.33 -0.06 50 4 8 -3
28AUG26 2.20 C 0.00 0.00 0.00 0.24 -0.06 46 0 913 0
28AUG26 2.30 C 0.00 0.00 0.00 0.17 -0.04 49 0 831 0
28AUG26 2.40 C 0.00 0.00 0.00 0.12 -0.03 53 0 1,086 0
28AUG26 2.50 C 0.07 0.07 0.07 0.08 -0.03 54 30 1,747 -30
28AUG26 2.60 C 0.06 0.06 0.06 0.05 -0.02 55 17 384 +5
28AUG26 2.70 C 0.03 0.03 0.03 0.03 -0.02 55 200 500 -200
28AUG26 2.80 C 0.03 0.03 0.03 0.02 -0.01 58 30 303 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.94 -0.05 88 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.89 -0.05 83 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 -0.05 78 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.78 -0.05 62 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.73 -0.05 57 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.68 -0.06 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 -0.05 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 -0.04 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.49 -0.06 46 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 -0.04 53 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.37 -0.04 48 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.30 -0.04 48 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 -0.03 49 0 282 0
29SEP26 2.40 C 0.18 0.18 0.18 0.18 -0.04 47 5 486 -5
29SEP26 2.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 736 0
29SEP26 2.60 C 0.00 0.00 0.00 0.10 -0.03 47 0 362 0
29SEP26 2.70 C 0.00 0.00 0.00 0.08 -0.02 50 0 702 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 -0.02 50 0 123 0
29SEP26 2.90 C 0.06 0.06 0.06 0.04 -0.02 49 8 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 404 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,002 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,000 0
29SEP26 3.30 C 0.02 0.02 0.02 0.01 0.00 50 25 189 +25
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 645 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.94 -0.05 67 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.89 -0.05 62 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.84 -0.06 58 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.79 -0.06 55 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.74 -0.06 51 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.69 -0.06 47 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.65 -0.05 50 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.60 -0.06 47 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.51 -0.06 44 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.47 -0.06 44 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.33 -0.03 45 0 90 0
29OCT26 2.30 C 0.29 0.29 0.29 0.28 -0.04 48 4 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.23 -0.03 48 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.18 -0.03 46 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.14 -0.03 46 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.11 -0.03 46 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.09 -0.02 47 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 22 0
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.80 -0.06 51 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.75 -0.06 48 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.71 -0.05 50 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.58 -0.05 47 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.54 -0.05 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.12 -0.03 46 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.95 -0.06 52 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.91 -0.05 54 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.86 -0.06 51 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.81 -0.06 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 -0.05 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.73 -0.05 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.68 -0.06 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.61 -0.04 48 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.58 -0.04 50 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.53 -0.04 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 -0.03 48 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.40 -0.03 46 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 -0.02 47 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.30 -0.03 47 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.26 -0.03 47 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.22 -0.03 47 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 -0.02 47 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 -0.02 47 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 -0.03 46 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 673 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.02 48 0 88 0
30DEC26 3.20 C 0.10 0.10 0.10 0.08 -0.02 47 3 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 48 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 48 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 46 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.99 -0.06 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.95 -0.05 53 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.91 -0.05 53 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.86 -0.06 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.82 -0.06 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.78 -0.06 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.67 -0.05 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.61 -0.04 48 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.55 -0.03 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.34 -0.03 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.31 -0.03 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 -0.03 46 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 -0.03 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 -0.01 47 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 -0.01 47 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.01 47 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.02 46 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.01 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 47 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 45 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 1.02 -0.06 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.98 -0.06 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.91 -0.04 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.87 -0.05 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.83 -0.05 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.80 -0.05 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.76 -0.04 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.70 -0.04 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.66 -0.04 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.61 -0.03 48 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.55 -0.03 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.50 -0.04 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.45 -0.04 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.37 -0.04 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.34 -0.03 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 -0.03 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 -0.03 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 -0.03 47 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.03 47 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 -0.03 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 300 0
29JUN27 3.60 C 0.17 0.17 0.17 0.14 -0.02 46 3 66 +3
TOTAL CALL 329 26,895 -205
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 115 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 101 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 94 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.02 0.00 45 0 411 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 +0.01 48 0 242 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 +0.01 47 0 105 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.22 +0.02 48 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.31 +0.04 54 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 +0.05 65 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.50 +0.05 65 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.58 +0.04 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.79 +0.06 74 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.19 +0.06 99 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.28 +0.05 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 43 0 392 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 45 0 345 0
29SEP26 2.20 P 0.06 0.06 0.06 0.07 +0.01 46 10 397 +7
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.01 44 0 458 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.01 45 0 449 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 +0.02 45 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 +0.01 44 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 +0.03 51 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.06 54 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 +0.02 46 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.70 +0.04 51 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 +0.03 47 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 +0.03 51 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.99 +0.04 55 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.10 +0.07 68 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.19 +0.05 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.39 +0.05 69 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.49 +0.05 73 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.59 +0.06 76 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.69 +0.06 79 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 1.79 +0.06 81 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.89 +0.06 84 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.99 +0.06 87 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.09 +0.06 90 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.19 +0.06 92 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.29 +0.06 95 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.39 +0.06 97 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.49 +0.06 100 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 0.00 41 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 2.00 P 0.04 0.04 0.04 0.04 0.00 43 50 56 +40
29OCT26 2.10 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 +0.03 49 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.72 +0.04 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.81 +0.04 50 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.91 +0.05 54 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.00 +0.05 52 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.49 +0.02 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.74 +0.04 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.83 +0.04 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.92 +0.05 51 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 42 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 44 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 44 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 +0.01 45 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 +0.01 46 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 +0.01 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.26 +0.02 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 +0.02 45 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 +0.01 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.51 +0.02 46 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 +0.02 45 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.66 +0.02 45 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.75 +0.02 46 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.83 +0.02 45 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.92 +0.02 45 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.01 +0.04 45 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.10 +0.04 44 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 +0.04 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 +0.05 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 +0.05 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.49 +0.05 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.59 +0.06 50 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.69 +0.06 52 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 +0.06 54 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 +0.06 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.99 +0.06 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 +0.06 59 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 +0.06 61 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 +0.01 47 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 0.00 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 0.00 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 45 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 +0.01 46 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 +0.01 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 +0.01 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 +0.02 45 0 135 0
30MAR27 2.50 P 0.38 0.38 0.38 0.38 +0.02 46 5 108 -5
30MAR27 2.60 P 0.00 0.00 0.00 0.44 +0.02 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 +0.02 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 +0.01 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.64 +0.02 45 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.72 +0.02 46 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.79 +0.02 44 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.87 +0.02 44 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 +0.02 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.04 +0.02 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.13 +0.02 44 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.22 +0.04 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.31 +0.04 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.40 +0.04 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.50 +0.05 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 +0.04 47 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.69 +0.05 44 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.79 +0.05 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.89 +0.06 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 +0.06 49 0 194 0
29JUN27 1.50 P 0.00 0.00 0.00 0.05 0.00 46 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 46 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 0.00 46 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 0.00 47 0 51 0
29JUN27 1.90 P 0.16 0.16 0.16 0.16 +0.01 47 5 5 -5
29JUN27 1.95 P 0.00 0.00 0.00 0.17 0.00 46 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 0.00 46 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 0.00 46 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 +0.02 46 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.32 +0.01 45 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.37 +0.01 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.43 +0.01 45 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.49 +0.01 45 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.56 +0.02 46 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.62 +0.01 45 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.77 +0.01 46 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.85 +0.02 46 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.00 +0.01 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.08 +0.02 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.17 +0.02 45 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.26 +0.03 46 0 55 0
TOTAL PUT 70 21,350 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 43.380
28AUG26 30.00 C 0.00 0.00 0.00 13.60 -0.94 105 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.60 -0.95 97 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.64 -0.92 93 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.64 -0.91 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.66 -0.91 80 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.69 -0.90 74 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.67 -1.00 65 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.47 -1.13 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.52 -1.11 39 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.61 -1.08 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.76 -1.03 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 2.98 -0.97 39 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 2.29 -0.89 39 0 98 0
28AUG26 43.00 C 0.00 0.00 0.00 1.71 -0.79 39 0 78 0
28AUG26 44.00 C 1.45 1.45 1.21 1.21 -0.74 39 292 209 -229
28AUG26 45.00 C 0.00 0.00 0.00 0.88 -0.54 40 0 335 0
28AUG26 46.00 C 0.63 0.63 0.63 0.60 -0.43 40 15 364 +15
28AUG26 47.00 C 0.62 0.62 0.61 0.39 -0.35 40 18 266 +12
28AUG26 48.00 C 0.00 0.00 0.00 0.25 -0.26 40 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.15 -0.19 40 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 -0.13 40 0 214 0
28AUG26 52.50 C 0.08 0.08 0.08 0.02 -0.05 39 7 169 -7
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.65 -0.93 78 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.66 -0.93 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.67 -0.93 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.69 -0.92 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.73 -0.89 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.73 -0.96 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.73 -0.94 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.55 -1.13 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.64 -1.10 34 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.77 -1.07 34 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.97 -1.02 34 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.24 -0.96 34 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 2.60 -0.95 34 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 -0.73 36 0 205 0
29SEP26 44.00 C 0.00 0.00 0.00 1.63 -0.73 35 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 1.24 -0.63 35 0 160 0
29SEP26 46.00 C 1.45 1.45 1.45 0.93 -0.54 35 5 141 0
29SEP26 47.00 C 0.00 0.00 0.00 0.69 -0.44 35 0 122 0
29SEP26 48.00 C 0.86 0.86 0.86 0.50 -0.36 35 2 165 0
29SEP26 49.00 C 0.62 0.70 0.62 0.36 -0.29 35 32 135 0
29SEP26 50.00 C 0.55 0.55 0.55 0.25 -0.24 34 4 234 0
29SEP26 52.50 C 0.29 0.29 0.27 0.11 -0.11 35 120 211 +120
29SEP26 55.00 C 0.20 0.20 0.13 0.04 -0.06 34 50 558 +50
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.65 -0.93 67 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.66 -0.93 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.67 -0.93 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.69 -0.96 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.73 -0.91 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.75 -0.96 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.77 -0.96 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.62 -1.11 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.75 -1.07 34 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.94 -1.03 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.20 -0.97 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.54 -0.91 34 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 2.94 -0.84 34 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 2.44 -0.75 34 0 103 0
29OCT26 44.00 C 2.38 2.38 2.22 2.06 -0.71 35 131 153 +49
29OCT26 45.00 C 2.25 2.30 2.06 1.69 -0.62 35 61 208 +61
29OCT26 46.00 C 0.00 0.00 0.00 1.36 -0.55 35 0 98 0
29OCT26 47.00 C 1.37 1.37 1.37 1.11 -0.48 35 30 190 -30
29OCT26 48.00 C 1.16 1.16 1.16 0.89 -0.41 35 15 165 -15
29OCT26 49.00 C 1.06 1.06 0.97 0.71 -0.35 35 45 53 +41
29OCT26 50.00 C 0.00 0.00 0.00 0.56 -0.31 34 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.30 -0.20 34 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.16 -0.13 34 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 -0.08 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.78 -0.90 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.81 -0.97 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.87 -0.98 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.77 -1.07 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.97 -1.03 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.22 -0.99 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.54 -0.93 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.95 -0.86 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.41 -0.81 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.94 -0.72 35 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 2.60 -0.70 36 0 50 0
27NOV26 45.00 C 0.00 0.00 0.00 2.22 -0.63 36 0 9 0
27NOV26 46.00 C 0.00 0.00 0.00 1.90 -0.57 36 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 1.60 -0.53 36 0 59 0
27NOV26 48.00 C 0.00 0.00 0.00 1.36 -0.47 36 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 1.14 -0.42 36 0 75 0
27NOV26 50.00 C 0.00 0.00 0.00 0.96 -0.37 36 0 90 0
27NOV26 52.50 C 0.00 0.00 0.00 0.61 -0.26 36 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.37 -0.20 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.23 -0.13 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.14 -0.09 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.66 -0.93 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.69 -0.92 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.73 -0.95 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.82 -0.91 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.89 -0.88 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.97 -0.92 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.11 -0.93 41 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 7.10 -0.92 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.36 -0.88 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.72 -0.79 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.10 -0.74 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.57 -0.65 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 -0.62 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.62 -0.53 37 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 -0.42 38 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.91 -0.46 38 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 2.57 -0.44 38 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 2.28 -0.36 38 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.98 -0.36 38 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.75 -0.30 38 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 1.52 -0.28 38 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 1.08 -0.20 38 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 -0.15 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 -0.10 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.05 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.86 -0.88 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.92 -0.93 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.98 -1.01 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.08 -1.10 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.26 -1.03 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.46 -1.02 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.75 -0.95 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.06 -0.94 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.44 -0.87 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.64 -0.83 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.10 -0.79 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 5.61 -0.74 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.12 -0.73 36 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.84 -0.51 37 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 4.41 -0.52 37 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 4.02 -0.63 37 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 -0.58 37 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 3.31 -0.59 37 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 3.03 -0.51 37 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 2.75 -0.48 37 0 21 0
30MAR27 50.00 C 2.91 2.91 2.91 2.47 -0.48 37 1 45 +1
30MAR27 52.50 C 0.00 0.00 0.00 1.92 -0.40 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.45 -0.36 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.11 -0.25 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.21 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.18 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.15 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.11 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.09 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.06 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 14.18 -0.96 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.33 -0.98 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.54 -0.98 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.80 -0.95 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.08 -0.92 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.42 -0.87 40 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.76 -0.85 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.16 -0.80 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.58 -0.75 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.90 -0.84 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 7.36 -0.84 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.83 -0.83 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.37 -0.79 38 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 5.97 -0.71 38 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.57 -0.68 38 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 5.18 -0.65 38 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.82 -0.53 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.49 -0.58 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.18 -0.55 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.89 -0.52 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.63 -0.49 38 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 3.02 -0.45 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.50 -0.32 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.07 -0.22 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.68 -0.25 38 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 1.39 -0.24 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.13 -0.22 38 0 4 0
29JUN27 67.50 C 1.19 1.19 1.19 0.93 -0.18 38 2 28 +2
TOTAL CALL 830 10,401 +70
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 84 0
28AUG26 37.00 P 0.09 0.09 0.09 0.05 +0.02 41 13 97 -13
28AUG26 38.00 P 0.13 0.13 0.13 0.10 +0.04 40 16 62 +16
28AUG26 39.00 P 0.00 0.00 0.00 0.18 +0.06 40 0 119 0
28AUG26 40.00 P 0.31 0.31 0.31 0.33 +0.11 40 32 269 +32
28AUG26 41.00 P 0.50 0.51 0.50 0.55 +0.16 40 6 415 +5
28AUG26 42.00 P 0.77 0.77 0.77 0.87 +0.26 40 5 658 0
28AUG26 43.00 P 1.18 1.18 1.18 1.28 +0.35 39 40 304 -40
28AUG26 44.00 P 0.00 0.00 0.00 1.82 +0.50 40 0 163 0
28AUG26 45.00 P 0.00 0.00 0.00 2.43 +0.59 39 0 251 0
28AUG26 46.00 P 0.00 0.00 0.00 3.15 +0.70 39 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 3.95 +0.81 39 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 4.81 +0.90 39 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.72 +0.97 39 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.67 +1.03 40 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.12 +1.12 0 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.62 +1.14 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.12 +1.11 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.62 +1.11 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.12 +1.11 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.62 +1.11 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.12 +1.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 36 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 70 0
29SEP26 35.00 P 0.21 0.21 0.21 0.17 +0.03 35 16 170 +16
29SEP26 36.00 P 0.29 0.29 0.28 0.28 +0.06 35 120 252 +120
29SEP26 37.00 P 0.38 0.43 0.38 0.42 +0.07 34 66 191 +60
29SEP26 38.00 P 0.54 0.61 0.54 0.61 +0.12 34 30 107 +16
29SEP26 39.00 P 0.75 0.86 0.75 0.87 +0.17 34 31 97 -1
29SEP26 40.00 P 1.09 1.18 1.09 1.20 +0.23 34 2 514 0
29SEP26 41.00 P 0.00 0.00 0.00 1.60 +0.30 34 0 244 0
29SEP26 42.00 P 1.94 1.94 1.94 2.07 +0.37 33 1 204 +1
29SEP26 43.00 P 0.00 0.00 0.00 2.61 +0.45 33 0 110 0
29SEP26 44.00 P 0.00 0.00 0.00 3.22 +0.52 33 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 4.02 +0.72 34 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 4.78 +0.70 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.59 +0.78 34 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 6.44 +0.85 34 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.32 +0.90 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.98 +0.70 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 10.28 +1.00 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.65 +1.06 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.10 +1.09 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 17.48 +1.09 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.88 +0.97 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.30 +0.91 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.95 +1.07 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.30 +0.93 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.79 +0.93 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.29 +0.93 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.78 +0.93 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.28 +0.94 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.77 +0.93 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.27 +0.94 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.76 +0.93 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.25 +0.93 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.75 +0.93 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.24 +0.93 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.27 +0.05 34 0 25 0
29OCT26 35.00 P 0.00 0.00 0.00 0.39 +0.07 34 0 22 0
29OCT26 36.00 P 0.50 0.50 0.50 0.54 +0.10 34 4 42 +4
29OCT26 37.00 P 0.00 0.00 0.00 0.74 +0.12 34 0 82 0
29OCT26 38.00 P 0.00 0.00 0.00 0.99 +0.16 34 0 44 0
29OCT26 39.00 P 0.00 0.00 0.00 1.30 +0.21 34 0 76 0
29OCT26 40.00 P 0.00 0.00 0.00 1.67 +0.27 33 0 180 0
29OCT26 41.00 P 1.98 1.98 1.98 2.09 +0.31 33 15 121 -15
29OCT26 42.00 P 2.41 2.41 2.41 2.57 +0.37 33 15 221 +15
29OCT26 43.00 P 2.92 3.00 2.92 3.11 +0.45 33 76 92 +47
29OCT26 44.00 P 3.23 3.37 3.23 3.82 +0.61 34 30 149 +30
29OCT26 45.00 P 0.00 0.00 0.00 4.49 +0.58 34 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.20 +0.65 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.97 +0.71 34 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 6.76 +0.76 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.60 +0.82 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.22 +0.62 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.42 +0.95 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.72 +0.95 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.10 +1.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.48 +1.02 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.50 +0.10 35 0 30 0
27NOV26 35.00 P 0.00 0.00 0.00 0.64 +0.06 35 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 0.84 +0.11 35 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.09 +0.15 35 0 136 0
27NOV26 38.00 P 0.00 0.00 0.00 1.39 +0.20 35 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 1.73 +0.23 34 0 95 0
27NOV26 40.00 P 2.08 2.08 2.08 2.12 +0.28 34 15 85 -15
27NOV26 41.00 P 0.00 0.00 0.00 2.57 +0.33 34 0 159 0
27NOV26 42.00 P 0.00 0.00 0.00 3.05 +0.37 34 0 188 0
27NOV26 43.00 P 3.50 3.50 3.50 3.60 +0.45 34 6 96 0
27NOV26 44.00 P 0.00 0.00 0.00 4.31 +0.61 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 4.95 +0.55 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 5.65 +0.61 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.36 +0.65 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.14 +0.71 35 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.69 +0.51 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.50 +0.54 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.61 +0.86 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.84 +0.86 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.16 +0.91 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.52 +0.92 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 +0.08 37 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 +0.09 37 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 +0.11 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 +0.15 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 0.80 +0.19 37 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 +0.21 37 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 +0.24 37 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.57 +0.32 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 1.89 +0.35 36 0 24 0
30DEC26 39.00 P 2.04 2.04 2.04 2.28 +0.42 36 15 23 -15
30DEC26 40.00 P 0.00 0.00 0.00 2.68 +0.44 36 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.15 +0.51 36 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 3.64 +0.54 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.19 +0.61 36 0 23 0
30DEC26 44.00 P 4.19 4.19 4.19 4.75 +0.62 36 15 46 -15
30DEC26 45.00 P 0.00 0.00 0.00 5.38 +0.70 35 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 6.20 +0.73 37 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 6.91 +0.80 37 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 7.41 +0.79 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.16 +0.84 34 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.92 +0.86 34 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 10.94 +0.89 32 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.08 +0.92 26 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 15.32 +0.93 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 17.62 +0.93 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 19.97 +0.94 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.35 +0.87 0 0 2 0
30DEC26 67.50 P 24.89 24.89 24.89 24.95 +1.03 0 15 35 +15
30DEC26 70.00 P 0.00 0.00 0.00 27.31 +0.94 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.80 +0.94 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.29 +0.93 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.78 +0.93 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.28 +0.93 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.77 +0.93 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.27 +0.94 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.76 +0.93 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.25 +0.92 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.75 +0.93 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.55 +0.05 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.70 +0.08 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.91 +0.14 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.12 +0.14 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.33 +0.12 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.64 +0.19 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.91 +0.19 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.23 +0.24 35 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.62 +0.30 35 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.02 +0.32 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.46 +0.36 35 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 3.93 +0.39 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 4.43 +0.41 35 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.98 +0.48 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.54 +0.49 35 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 6.14 +0.53 35 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.77 +0.57 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.41 +0.58 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.11 +0.64 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.81 +0.66 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.53 +0.42 33 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 11.45 +0.70 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.49 +0.74 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.63 +0.82 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.84 +0.80 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.12 +0.81 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.48 +0.83 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.95 +0.90 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.35 +0.88 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.82 +0.90 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.30 +0.91 0 0 0 0
30MAR27 77.50 P 34.83 34.83 34.83 34.78 +0.91 0 15 15 +15
30MAR27 80.00 P 0.00 0.00 0.00 37.28 +0.93 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.77 +0.93 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.27 +0.94 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.07 +0.14 38 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 1.29 +0.15 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.54 +0.18 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.82 +0.20 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.12 +0.21 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.47 +0.26 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 2.83 +0.27 38 0 79 0
29JUN27 37.00 P 0.00 0.00 0.00 3.16 +0.29 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.54 +0.25 37 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.03 +0.34 38 0 9 0
29JUN27 40.00 P 4.26 4.35 4.26 4.49 +0.35 37 7 159 0
29JUN27 41.00 P 0.00 0.00 0.00 4.98 +0.39 37 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 5.50 +0.41 37 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 6.05 +0.44 37 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.62 +0.48 37 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.19 +0.46 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.91 +0.58 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.47 +0.47 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.14 +0.45 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.84 +0.46 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.56 +0.48 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.44 +0.55 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.42 +0.54 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.46 +0.56 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.69 +0.70 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.86 +0.72 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.07 +0.75 31 0 0 0
29JUN27 67.50 P 25.36 25.36 25.36 25.31 +0.77 0 15 15 +15
TOTAL PUT 621 11,441 +293
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 65.300
14AUG26 46.00 C 0.00 0.00 0.00 19.34 -0.87 166 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 18.84 -0.87 162 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 18.34 -0.88 157 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 17.84 -0.88 153 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 17.34 -0.88 148 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 16.84 -0.88 143 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 16.34 -0.88 139 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 15.84 -0.88 134 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 15.34 -0.88 130 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 14.34 -0.88 121 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 13.34 -0.88 113 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 12.35 -0.88 109 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 11.35 -0.89 100 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 10.36 -0.89 95 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 9.38 -0.90 92 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 8.41 -0.91 89 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 7.46 -0.92 87 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 6.53 -0.94 85 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 5.65 -0.88 85 0 2 0
14AUG26 61.00 C 0.00 0.00 0.00 4.82 -0.86 85 0 40 0
14AUG26 62.00 C 0.00 0.00 0.00 4.04 -0.86 84 0 2 0
14AUG26 63.00 C 4.05 4.05 4.05 3.39 -0.77 87 1 25 +1
14AUG26 64.00 C 0.00 0.00 0.00 2.77 -0.75 87 0 13 0
14AUG26 65.00 C 2.65 2.85 2.25 2.24 -0.71 88 23 45 -2
14AUG26 66.00 C 2.19 2.48 1.86 1.79 -0.66 89 30 11 +1
14AUG26 67.00 C 1.95 2.08 1.46 1.38 -0.64 88 18 57 +5
14AUG26 68.00 C 1.52 1.70 1.13 1.05 -0.60 88 24 64 +8
14AUG26 69.00 C 1.30 1.45 0.88 0.78 -0.52 87 85 102 +59
14AUG26 70.00 C 0.84 1.16 0.68 0.57 -0.44 87 71 122 +40
14AUG26 71.00 C 0.60 0.83 0.51 0.41 -0.37 87 10 30 +2
14AUG26 72.00 C 0.59 0.64 0.42 0.29 -0.30 87 12 53 +1
14AUG26 73.00 C 0.46 0.55 0.31 0.20 -0.24 87 68 34 +7
14AUG26 74.00 C 0.38 0.46 0.24 0.14 -0.19 88 7 40 +2
14AUG26 75.00 C 0.30 0.33 0.18 0.09 -0.15 87 11 78 +4
14AUG26 76.00 C 0.21 0.25 0.16 0.06 -0.11 87 9 47 0
14AUG26 77.00 C 0.12 0.12 0.12 0.04 -0.08 87 2 24 0
14AUG26 78.00 C 0.00 0.00 0.00 0.03 -0.06 89 0 17 0
14AUG26 79.00 C 0.08 0.08 0.08 0.02 -0.04 90 10 34 +10
14AUG26 80.00 C 0.07 0.07 0.07 0.01 -0.03 87 4 57 +4
14AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 2 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 7 0
14AUG26 83.00 C 0.03 0.03 0.03 0.01 0.00 101 4 22 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
21AUG26 48.00 C 0.00 0.00 0.00 17.82 - 135 0 0 -
21AUG26 48.50 C 0.00 0.00 0.00 17.32 -0.43 131 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 16.82 -0.44 128 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 16.32 -0.43 124 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 15.82 -0.43 121 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 14.80 -0.47 112 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 13.79 -0.52 105 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 12.79 -0.55 98 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 11.81 -0.58 92 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 10.84 -0.61 87 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 9.61 -0.93 68 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 8.72 -0.92 68 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 7.77 -0.75 63 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 6.94 -0.87 64 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 6.15 -0.85 64 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 5.42 -0.83 65 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 4.78 -0.77 66 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 4.16 -0.73 66 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 3.61 -0.71 67 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 3.13 -0.67 68 0 20 0
21AUG26 66.00 C 2.90 2.90 2.90 2.69 -0.64 69 1 1 +1
21AUG26 67.00 C 0.00 0.00 0.00 2.27 -0.66 69 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 1.90 -0.64 69 0 3 0
21AUG26 69.00 C 0.00 0.00 0.00 1.57 -0.59 68 0 0 0
21AUG26 70.00 C 1.67 1.80 1.65 1.29 -0.54 68 8 13 +2
21AUG26 71.00 C 1.44 1.44 1.31 1.05 -0.48 68 10 10 +10
21AUG26 72.00 C 1.18 1.56 1.16 0.85 -0.43 68 15 9 +6
21AUG26 73.00 C 0.00 0.00 0.00 0.68 -0.38 68 0 1 0
21AUG26 74.00 C 1.10 1.10 0.91 0.54 -0.34 68 5 5 +4
21AUG26 75.00 C 0.00 0.00 0.00 0.43 -0.29 68 0 2 0
21AUG26 76.00 C 0.77 0.77 0.77 0.34 -0.24 68 15 20 +15
21AUG26 77.00 C 0.00 0.00 0.00 0.26 -0.21 68 0 0 0
21AUG26 78.00 C 0.56 0.56 0.56 0.20 -0.18 68 4 4 +4
21AUG26 79.00 C 0.42 0.42 0.42 0.16 -0.14 68 1 1 +1
21AUG26 80.00 C 0.00 0.00 0.00 0.12 -0.12 68 0 1 0
21AUG26 81.00 C 0.00 0.00 0.00 0.09 -0.10 68 0 0 0
21AUG26 82.00 C 0.30 0.30 0.30 0.07 -0.08 68 20 20 +20
21AUG26 83.00 C 0.22 0.22 0.22 0.05 -0.07 67 20 20 +20
21AUG26 84.00 C 0.23 0.23 0.23 0.04 -0.05 68 20 20 +20
21AUG26 85.00 C 0.00 0.00 0.00 0.03 -0.04 68 0 1 0
21AUG26 86.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 40.85 -0.39 275 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 39.84 -0.40 263 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 38.59 -0.65 222 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 37.60 -0.64 215 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 36.60 -0.64 207 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 35.60 -0.64 199 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 34.47 -0.77 170 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 33.61 -0.64 185 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 32.51 -0.74 164 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 31.62 -0.63 172 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 30.61 -0.64 164 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 29.57 -0.64 152 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 28.61 -0.60 151 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 27.90 -0.36 169 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 26.55 -0.71 132 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 25.62 -0.60 133 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 24.59 -0.67 124 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 23.90 -0.36 142 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 22.91 -0.36 137 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 21.69 -0.58 116 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 20.92 -0.36 125 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 19.68 -0.61 104 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.72 -0.57 102 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.82 -0.50 102 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.91 -0.43 101 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.91 -0.47 95 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.46 -0.55 84 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.12 -0.63 76 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 8.55 -0.81 60 0 1 0
28AUG26 60.00 C 6.69 6.69 6.69 6.67 -0.84 61 5 605 -5
28AUG26 62.50 C 5.00 5.00 5.00 5.00 -0.88 61 1 257 +1
28AUG26 65.00 C 4.45 4.45 3.84 3.83 -0.75 64 14 318 +5
28AUG26 67.50 C 3.15 3.75 2.96 2.79 -0.64 65 38 394 +4
28AUG26 70.00 C 2.59 2.88 2.19 1.93 -0.66 65 102 454 -6
28AUG26 72.50 C 2.00 2.20 1.71 1.29 -0.55 64 45 356 +40
28AUG26 75.00 C 1.51 1.58 1.24 0.85 -0.43 64 91 556 +77
28AUG26 77.50 C 1.03 1.03 1.03 0.54 -0.33 64 16 336 +16
28AUG26 80.00 C 0.92 0.98 0.72 0.33 -0.25 64 77 982 +5
28AUG26 82.50 C 0.60 0.70 0.60 0.20 -0.18 64 14 182 +14
28AUG26 85.00 C 0.48 0.48 0.40 0.12 -0.12 64 42 1,951 +35
28AUG26 87.50 C 0.32 0.41 0.31 0.07 -0.08 64 11 798 +11
28AUG26 90.00 C 0.29 0.32 0.24 0.04 -0.06 64 40 723 +11
28AUG26 92.50 C 0.20 0.20 0.20 0.03 -0.03 66 1 223 -1
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 394 0
28AUG26 97.50 C 0.15 0.15 0.15 0.01 -0.02 67 1 198 -1
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 1,385 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 275 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
28AUG26 110.00 C 0.06 0.06 0.06 0.01 0.00 84 1 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28AUG26 127.50 C 0.01 0.01 0.01 0.01 0.00 105 15 31 +15
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 113 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 115 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 40.85 -0.45 158 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 39.84 -0.46 151 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 38.70 -0.61 135 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 37.65 -0.66 125 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 36.65 -0.67 120 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.71 -0.61 120 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.63 -0.70 109 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.66 -0.63 107 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.66 -0.68 102 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.72 -0.62 102 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.63 -0.72 91 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.64 -0.73 88 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.64 -0.73 84 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.90 -0.48 95 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.62 -0.78 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.65 -0.77 74 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.75 -0.70 77 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.90 -0.58 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.91 -0.39 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.72 -0.76 65 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.92 -0.60 70 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 19.91 -0.48 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.90 -0.71 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.96 -0.76 61 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 16.99 -0.81 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.14 -0.54 59 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 13.93 -0.63 57 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 11.75 -0.90 54 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 9.98 -0.92 55 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 8.41 -0.89 56 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 7.03 -0.84 57 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 6.03 -0.57 60 0 758 0
29SEP26 67.50 C 5.19 5.19 5.19 5.02 -0.56 61 1 1,457 +1
29SEP26 70.00 C 4.42 4.42 4.42 4.07 -0.71 61 1 3,284 +1
29SEP26 72.50 C 3.94 3.98 3.68 3.27 -0.67 61 5 1,549 -4
29SEP26 75.00 C 3.33 3.33 3.33 2.60 -0.60 60 1 455 0
29SEP26 77.50 C 3.03 3.14 2.76 2.05 -0.54 60 10 599 -1
29SEP26 80.00 C 2.28 2.62 2.27 1.61 -0.47 60 6 2,507 +1
29SEP26 82.50 C 1.94 1.94 1.94 1.26 -0.40 60 1 387 0
29SEP26 85.00 C 0.00 0.00 0.00 0.97 -0.35 60 0 370 0
29SEP26 87.50 C 1.70 1.70 1.70 0.75 -0.29 60 2 182 -2
29SEP26 90.00 C 1.36 1.36 1.22 0.57 -0.25 60 6 315 +1
29SEP26 92.50 C 1.14 1.14 1.14 0.44 -0.20 60 4 222 -4
29SEP26 95.00 C 0.00 0.00 0.00 0.33 -0.17 60 0 192 0
29SEP26 97.50 C 0.81 0.81 0.81 0.25 -0.14 60 20 422 +20
29SEP26 100.00 C 0.81 0.81 0.81 0.19 -0.11 60 20 705 +18
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.09 60 0 69 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.07 60 0 291 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.06 60 0 54 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.05 60 0 135 0
29SEP26 112.50 C 0.41 0.41 0.38 0.05 -0.03 61 3 149 +3
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 32 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 151 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 94 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
29SEP26 130.00 C 0.18 0.18 0.18 0.01 0.00 63 1 299 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 142.50 C 0.13 0.13 0.13 0.01 0.00 70 10 75 +10
29OCT26 25.00 C 0.00 0.00 0.00 40.85 -0.51 121 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 39.84 -0.53 115 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 38.70 -0.67 101 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 37.67 -0.69 95 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 36.70 -0.69 93 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 35.71 -0.67 90 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 34.83 -0.58 93 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 33.75 -0.67 85 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 32.75 -0.68 81 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 31.76 -0.69 78 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 30.77 -0.70 75 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 29.79 -0.70 73 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 28.84 -0.67 72 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 27.90 -0.65 72 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 26.86 -0.72 67 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 25.90 -0.73 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 24.94 -0.51 64 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 23.97 -0.66 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 23.01 -0.63 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.97 -0.77 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 21.13 -0.70 58 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 20.20 -0.68 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 19.20 -0.77 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.39 -0.67 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.49 -0.70 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.56 -0.77 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.51 -0.77 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.65 -0.85 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.25 -0.60 56 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 9.43 -0.91 53 0 16 0
29OCT26 62.50 C 8.70 8.70 8.70 8.14 -0.83 54 1 14 +1
29OCT26 65.00 C 0.00 0.00 0.00 7.08 -0.67 55 0 517 0
29OCT26 67.50 C 6.80 6.80 6.80 6.19 -0.62 57 15 285 0
29OCT26 70.00 C 6.10 6.10 5.80 5.24 -0.78 57 2 208 0
29OCT26 72.50 C 0.00 0.00 0.00 4.39 -0.75 57 0 65 0
29OCT26 75.00 C 0.00 0.00 0.00 3.67 -0.69 57 0 64 0
29OCT26 77.50 C 0.00 0.00 0.00 3.05 -0.63 57 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 2.52 -0.58 56 0 198 0
29OCT26 82.50 C 0.00 0.00 0.00 2.08 -0.52 56 0 187 0
29OCT26 85.00 C 0.00 0.00 0.00 1.71 -0.46 56 0 122 0
29OCT26 87.50 C 2.49 2.49 2.49 1.40 -0.41 56 1 84 0
29OCT26 90.00 C 0.00 0.00 0.00 1.14 -0.36 56 0 53 0
29OCT26 92.50 C 0.00 0.00 0.00 0.93 -0.32 56 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.75 -0.28 56 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.61 -0.24 56 0 313 0
29OCT26 100.00 C 0.00 0.00 0.00 0.49 -0.21 56 0 63 0
29OCT26 102.50 C 0.00 0.00 0.00 0.40 -0.18 56 0 35 0
29OCT26 105.00 C 0.00 0.00 0.00 0.32 -0.16 56 0 45 0
29OCT26 107.50 C 0.00 0.00 0.00 0.26 -0.13 56 0 75 0
29OCT26 110.00 C 0.00 0.00 0.00 0.21 -0.11 56 0 43 0
29OCT26 112.50 C 1.00 1.00 1.00 0.17 -0.09 56 2 48 +2
29OCT26 115.00 C 0.00 0.00 0.00 0.13 -0.09 56 0 28 0
29OCT26 117.50 C 0.00 0.00 0.00 0.11 -0.07 56 0 66 0
29OCT26 120.00 C 0.00 0.00 0.00 0.09 -0.06 56 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.07 -0.05 56 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.06 -0.04 57 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 69 0
29OCT26 132.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 71 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 122 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 153 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
27NOV26 25.00 C 0.00 0.00 0.00 41.02 -0.34 109 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 39.84 -0.59 96 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 38.89 -0.48 94 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 37.91 -0.55 91 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 36.81 -0.58 82 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 35.89 -0.49 83 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 34.97 -0.44 83 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 33.93 -0.49 78 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 32.99 -0.44 77 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 32.01 -0.44 74 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 31.10 -0.37 74 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 30.02 -0.61 69 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 29.10 -0.41 68 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 28.11 -0.60 66 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 27.32 -0.26 68 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 26.37 -0.46 67 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 25.43 -0.46 65 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 24.27 -0.40 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 23.35 -0.48 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 22.44 -0.66 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 21.54 -0.68 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 20.82 -0.25 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 19.94 -0.25 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 18.90 -0.49 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.06 -0.56 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.26 -0.61 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.57 -0.50 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.82 -0.57 55 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 12.29 -0.54 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.46 -0.94 53 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 9.28 -0.81 54 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 8.24 -0.69 55 0 80 0
27NOV26 67.50 C 8.24 8.24 8.24 7.33 -0.68 56 15 130 0
27NOV26 70.00 C 0.00 0.00 0.00 6.42 -0.78 57 0 32 0
27NOV26 72.50 C 0.00 0.00 0.00 5.55 -0.82 56 0 21 0
27NOV26 75.00 C 0.00 0.00 0.00 4.78 -0.77 56 0 36 0
27NOV26 77.50 C 0.00 0.00 0.00 4.11 -0.72 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 3.53 -0.67 56 0 55 0
27NOV26 82.50 C 0.00 0.00 0.00 3.02 -0.62 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 2.57 -0.58 56 0 236 0
27NOV26 87.50 C 0.00 0.00 0.00 2.19 -0.53 56 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 1.87 -0.47 56 0 40 0
27NOV26 92.50 C 0.00 0.00 0.00 1.58 -0.44 56 0 20 0
27NOV26 95.00 C 0.00 0.00 0.00 1.34 -0.40 56 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 1.14 -0.35 56 0 39 0
27NOV26 100.00 C 0.00 0.00 0.00 0.96 -0.32 56 0 1 0
27NOV26 102.50 C 0.00 0.00 0.00 0.81 -0.29 56 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 0.69 -0.25 56 0 20 0
27NOV26 107.50 C 0.00 0.00 0.00 0.58 -0.23 56 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.49 -0.20 56 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.41 -0.18 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.35 -0.16 56 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.29 -0.14 55 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.25 -0.12 56 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.21 -0.11 56 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.17 -0.10 55 0 6 0
27NOV26 127.50 C 0.00 0.00 0.00 0.15 -0.08 56 0 4 0
27NOV26 130.00 C 0.00 0.00 0.00 0.12 -0.08 55 0 2 0
27NOV26 132.50 C 0.00 0.00 0.00 0.11 -0.06 56 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.09 -0.06 56 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.08 -0.05 56 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.06 -0.05 55 0 9 0
27NOV26 142.50 C 0.00 0.00 0.00 0.05 -0.04 55 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 41.02 -0.49 93 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 39.93 -0.59 85 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 38.95 -0.61 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 37.98 -0.58 80 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 36.91 -0.71 73 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 36.01 -0.64 74 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 35.06 -0.64 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 34.11 -0.58 72 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 33.14 -0.59 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 32.18 -0.57 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.23 -0.60 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 30.22 -0.66 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 29.55 -0.10 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.47 -0.24 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.53 -0.24 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.60 -0.23 61 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 25.67 -0.22 60 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 24.77 -0.11 59 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 23.87 -0.12 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.98 -0.12 57 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 22.10 -0.14 56 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 21.25 -0.20 55 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.41 -0.27 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.58 -0.34 54 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 18.94 -0.24 55 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 18.16 -0.36 55 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 16.31 -0.42 54 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 14.36 -0.76 52 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 13.07 -0.55 54 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 11.33 -0.90 51 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 10.22 -0.74 53 0 142 0
30DEC26 65.00 C 0.00 0.00 0.00 9.24 -0.67 54 0 717 0
30DEC26 67.50 C 0.00 0.00 0.00 8.34 -0.62 55 0 51 0
30DEC26 70.00 C 0.00 0.00 0.00 7.41 -0.82 55 0 694 0
30DEC26 72.50 C 0.00 0.00 0.00 6.53 -0.80 55 0 2,263 0
30DEC26 75.00 C 6.79 6.79 6.79 5.74 -0.76 55 15 163 -8
30DEC26 77.50 C 0.00 0.00 0.00 5.04 -0.71 55 0 106 0
30DEC26 80.00 C 5.49 5.49 5.49 4.41 -0.67 55 15 254 0
30DEC26 82.50 C 5.25 5.25 5.25 3.86 -0.63 55 15 119 0
30DEC26 85.00 C 0.00 0.00 0.00 3.37 -0.59 55 0 1,175 0
30DEC26 87.50 C 0.00 0.00 0.00 2.94 -0.55 55 0 217 0
30DEC26 90.00 C 0.00 0.00 0.00 2.56 -0.51 54 0 207 0
30DEC26 92.50 C 3.95 3.95 3.95 2.23 -0.47 54 3 182 0
30DEC26 95.00 C 3.67 3.67 3.67 1.94 -0.43 54 15 82 0
30DEC26 97.50 C 3.41 3.41 3.41 1.69 -0.39 54 20 274 +20
30DEC26 100.00 C 0.00 0.00 0.00 1.47 -0.36 54 0 250 0
30DEC26 102.50 C 0.00 0.00 0.00 1.27 -0.33 54 0 76 0
30DEC26 105.00 C 0.00 0.00 0.00 1.11 -0.30 54 0 110 0
30DEC26 107.50 C 0.00 0.00 0.00 0.96 -0.27 54 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.83 -0.25 54 0 159 0
30DEC26 112.50 C 0.00 0.00 0.00 0.72 -0.23 54 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.62 -0.21 54 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 0.54 -0.19 54 0 48 0
30DEC26 120.00 C 0.00 0.00 0.00 0.47 -0.17 54 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.41 -0.15 54 0 84 0
30DEC26 125.00 C 0.00 0.00 0.00 0.35 -0.14 54 0 128 0
30DEC26 127.50 C 0.00 0.00 0.00 0.31 -0.12 54 0 47 0
30DEC26 130.00 C 0.00 0.00 0.00 0.26 -0.12 54 0 328 0
30DEC26 132.50 C 0.00 0.00 0.00 0.23 -0.10 54 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.20 -0.09 54 0 40 0
30DEC26 137.50 C 0.00 0.00 0.00 0.17 -0.08 54 0 90 0
30DEC26 140.00 C 1.17 1.19 1.17 0.15 -0.07 54 45 109 +45
30DEC26 142.50 C 0.00 0.00 0.00 0.13 -0.06 54 0 62 0
30MAR27 25.00 C 0.00 0.00 0.00 41.22 -0.67 74 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 40.24 -0.69 71 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 39.30 -0.60 70 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 38.35 -0.67 68 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 37.40 -0.67 66 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 36.44 -0.61 64 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 35.49 -0.62 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 34.56 -0.62 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 33.63 -0.61 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.87 -0.05 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.95 -0.06 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.76 -0.32 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.86 -0.31 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.96 -0.32 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 28.08 -0.33 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 27.21 -0.32 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 26.35 -0.31 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.51 -0.33 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.70 -0.29 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.89 -0.35 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.06 -0.45 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 22.31 -0.48 51 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 21.55 -0.54 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 20.82 -0.58 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 20.10 -0.63 50 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 19.42 -0.65 50 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 17.79 -0.71 50 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 16.32 -0.71 51 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 15.60 -0.05 55 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 13.77 -0.59 52 1 12 +1
30MAR27 62.50 C 0.00 0.00 0.00 12.68 -0.49 53 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 11.70 -0.59 53 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 10.80 -0.62 54 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 9.99 -0.63 55 0 39 0
30MAR27 72.50 C 0.00 0.00 0.00 9.17 -0.62 55 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 8.35 -0.59 55 0 1,222 0
30MAR27 77.50 C 8.62 8.66 8.46 7.60 -0.56 55 7 671 +7
30MAR27 80.00 C 8.04 8.12 7.92 6.91 -0.54 55 13 98 +11
30MAR27 82.50 C 7.43 7.43 7.43 6.29 -0.50 54 3 69 +3
30MAR27 85.00 C 0.00 0.00 0.00 5.71 -0.48 54 0 321 0
30MAR27 87.50 C 0.00 0.00 0.00 5.19 -0.45 54 0 101 0
30MAR27 90.00 C 0.00 0.00 0.00 4.72 -0.42 54 0 126 0
30MAR27 92.50 C 0.00 0.00 0.00 4.28 -0.41 54 0 71 0
30MAR27 95.00 C 0.00 0.00 0.00 3.89 -0.38 54 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.53 -0.36 54 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 3.21 -0.23 54 0 49 0
30MAR27 102.50 C 0.00 0.00 0.00 2.83 -0.30 54 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.57 -0.28 54 0 99 0
30MAR27 107.50 C 0.00 0.00 0.00 2.33 -0.27 54 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 2.12 -0.25 54 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 1.93 -0.23 54 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.75 -0.22 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.59 -0.26 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.44 -0.19 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.31 -0.18 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.19 -0.17 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.09 -0.15 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.99 -0.14 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.90 -0.13 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.82 -0.12 54 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 0.74 -0.12 53 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.68 -0.13 54 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.62 -0.12 54 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 41.64 -0.63 69 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 40.24 -1.10 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 39.72 -0.72 64 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 38.82 -0.69 64 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 37.93 -0.59 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 37.01 -0.67 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 36.10 -0.35 60 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 35.20 -0.36 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 34.31 -0.16 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 33.42 -0.20 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 32.54 -0.18 57 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 31.69 -0.15 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 30.83 -0.16 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 29.99 -0.31 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 29.16 -0.15 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 28.35 -0.03 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 27.55 -0.18 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 26.77 -0.12 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 26.00 -0.55 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 25.44 -0.35 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 24.71 -0.37 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 23.86 -0.51 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.18 -0.28 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.51 -0.31 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.86 -0.34 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.24 -0.35 52 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 19.87 -0.36 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.49 -0.36 53 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 17.25 -0.33 53 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 16.32 -0.24 55 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 14.94 -0.45 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.82 -0.61 53 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 13.24 -0.31 55 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 12.25 -0.44 55 0 612 0
29JUN27 72.50 C 0.00 0.00 0.00 11.42 -0.56 55 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 10.60 -0.54 55 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 9.83 -0.52 55 0 15 0
29JUN27 80.00 C 9.72 9.72 9.72 9.12 -0.50 55 6 86 +6
29JUN27 82.50 C 0.00 0.00 0.00 8.46 -0.47 55 0 8 0
29JUN27 85.00 C 8.80 8.80 8.80 7.84 -0.46 54 4 63 +4
29JUN27 87.50 C 0.00 0.00 0.00 7.28 -0.43 54 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 6.75 -0.41 54 0 805 0
29JUN27 92.50 C 0.00 0.00 0.00 6.26 -0.39 54 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 5.81 -0.37 54 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 5.39 -0.36 54 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 5.00 -0.34 54 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.65 -0.32 54 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 4.31 -0.31 54 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 4.01 -0.29 54 0 4 0
29JUN27 110.00 C 5.50 5.50 5.50 3.72 -0.28 54 1 305 +1
29JUN27 112.50 C 0.00 0.00 0.00 3.46 -0.26 54 0 22 0
29JUN27 115.00 C 0.00 0.00 0.00 3.21 -0.25 54 0 3 0
29JUN27 117.50 C 0.00 0.00 0.00 2.99 -0.23 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.78 -0.22 54 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 2.58 -0.21 54 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.40 -0.20 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.24 -0.19 54 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.08 -0.18 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 1.94 -0.17 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.81 -0.16 54 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.68 -0.15 54 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.57 -0.14 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.46 -0.14 54 0 0 0
TOTAL CALL 1,312 49,692 +602
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 144 0 9 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
14AUG26 54.00 P 0.00 0.00 0.00 0.02 0.00 92 0 20 0
14AUG26 55.00 P 0.00 0.00 0.00 0.03 -0.01 89 0 26 0
14AUG26 56.00 P 0.04 0.04 0.04 0.05 -0.01 88 2 47 0
14AUG26 57.00 P 0.07 0.07 0.07 0.08 -0.02 86 1 52 0
14AUG26 58.00 P 0.11 0.11 0.11 0.13 -0.03 85 10 30 -7
14AUG26 59.00 P 0.16 0.21 0.16 0.22 -0.03 86 2 43 -1
14AUG26 60.00 P 0.31 0.39 0.21 0.34 -0.03 85 20 113 0
14AUG26 61.00 P 0.47 0.58 0.37 0.51 -0.02 85 49 112 +30
14AUG26 62.00 P 0.60 0.66 0.51 0.74 0.00 85 8 77 +1
14AUG26 63.00 P 0.95 1.13 0.68 1.03 +0.02 85 91 125 +33
14AUG26 64.00 P 1.38 1.56 1.08 1.40 +0.07 84 27 48 -1
14AUG26 65.00 P 1.62 2.00 1.43 1.86 +0.15 85 21 72 +2
14AUG26 66.00 P 2.15 2.39 1.86 2.36 +0.11 84 31 39 +2
14AUG26 67.00 P 3.03 3.08 3.03 3.02 +0.20 86 4 45 +3
14AUG26 68.00 P 0.00 0.00 0.00 3.72 +0.26 87 0 69 0
14AUG26 69.00 P 0.00 0.00 0.00 4.52 +0.37 90 0 26 0
14AUG26 70.00 P 0.00 0.00 0.00 5.32 +0.42 91 0 15 0
14AUG26 71.00 P 0.00 0.00 0.00 6.17 +0.48 93 0 10 0
14AUG26 72.00 P 0.00 0.00 0.00 7.05 +0.55 93 0 7 0
14AUG26 73.00 P 0.00 0.00 0.00 7.96 +0.57 94 0 3 0
14AUG26 74.00 P 0.00 0.00 0.00 8.89 +0.62 95 0 4 0
14AUG26 75.00 P 0.00 0.00 0.00 9.84 +0.66 97 0 3 0
14AUG26 76.00 P 0.00 0.00 0.00 10.79 +0.84 96 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 11.76 +0.86 96 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 12.74 +0.87 97 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 13.72 +0.60 95 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 14.71 +0.60 94 0 2 0
14AUG26 81.00 P 0.00 0.00 0.00 15.70 +0.57 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 16.70 +0.59 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 17.70 +0.67 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 18.70 +0.68 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 19.70 +0.76 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 20.70 +0.51 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 21.70 +0.76 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 22.70 +0.60 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.07 -0.02 66 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.12 -0.02 67 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.18 -0.02 67 0 0 0
21AUG26 56.00 P 0.19 0.19 0.19 0.25 -0.03 67 1 3 +1
21AUG26 57.00 P 0.24 0.24 0.23 0.36 -0.02 67 4 8 +4
21AUG26 58.00 P 0.39 0.39 0.39 0.49 -0.03 66 2 6 +2
21AUG26 59.00 P 0.49 0.49 0.49 0.67 -0.01 67 1 1 +1
21AUG26 60.00 P 0.73 0.75 0.73 0.88 +0.01 67 12 18 +11
21AUG26 61.00 P 1.12 1.12 0.84 1.13 +0.01 66 4 11 0
21AUG26 62.00 P 1.38 1.38 1.08 1.44 +0.04 66 6 13 +4
21AUG26 63.00 P 1.72 1.72 1.63 1.80 +0.08 66 2 2 0
21AUG26 64.00 P 2.33 2.33 2.33 2.20 +0.09 66 1 3 +1
21AUG26 65.00 P 0.00 0.00 0.00 2.71 +0.15 66 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 3.29 +0.18 67 0 0 0
21AUG26 67.00 P 3.57 3.85 3.57 3.91 +0.22 69 10 5 +5
21AUG26 68.00 P 0.00 0.00 0.00 4.58 +0.27 69 0 1 0
21AUG26 69.00 P 0.00 0.00 0.00 5.31 +0.32 71 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 6.08 +0.39 72 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 6.88 +0.46 73 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 7.68 +0.48 74 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 8.54 +0.54 75 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 9.38 +0.52 75 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 10.26 +0.54 75 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 11.20 +0.58 78 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 12.12 +0.61 79 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 13.04 +0.63 79 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 13.81 +0.46 67 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 14.81 +0.53 71 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 15.75 +0.53 67 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 16.73 +0.35 67 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 17.72 +0.34 67 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 18.71 +0.36 67 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 19.70 +0.42 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 20.70 +0.44 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 21.70 +0.44 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 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 77 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 0.00 0.00 0.00 0.01 -0.01 66 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 76 0
28AUG26 50.00 P 0.08 0.08 0.08 0.08 -0.02 64 2 355 -1
28AUG26 52.50 P 0.15 0.15 0.15 0.19 -0.04 63 3 435 +1
28AUG26 55.00 P 0.32 0.32 0.31 0.41 -0.05 63 8 458 -1
28AUG26 57.50 P 0.55 0.55 0.55 0.79 -0.05 63 2 544 -1
28AUG26 60.00 P 1.20 1.25 0.97 1.36 -0.05 63 411 2,876 -343
28AUG26 62.50 P 2.01 2.20 1.79 2.21 +0.01 62 9 360 +6
28AUG26 65.00 P 3.25 3.38 2.80 3.37 +0.12 63 28 1,239 +8
28AUG26 67.50 P 0.00 0.00 0.00 4.97 +0.28 66 0 270 0
28AUG26 70.00 P 6.40 6.67 6.40 6.69 +0.29 67 7 341 +3
28AUG26 72.50 P 0.00 0.00 0.00 8.63 +0.40 69 0 665 0
28AUG26 75.00 P 0.00 0.00 0.00 10.75 +0.50 72 0 280 0
28AUG26 77.50 P 0.00 0.00 0.00 13.02 +0.60 75 0 405 0
28AUG26 80.00 P 0.00 0.00 0.00 15.31 +0.64 78 0 84 0
28AUG26 82.50 P 0.00 0.00 0.00 17.63 +0.68 79 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 19.89 +0.61 74 0 238 0
28AUG26 87.50 P 0.00 0.00 0.00 22.78 +0.85 100 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 24.74 +0.41 73 0 110 0
28AUG26 92.50 P 0.00 0.00 0.00 27.20 +0.54 0 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 29.70 +0.53 0 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 32.20 +0.63 0 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 34.70 +0.57 0 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 37.20 +0.52 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 39.70 +0.60 0 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 42.20 +0.70 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 44.70 +0.59 0 0 0 -7
28AUG26 112.50 P 0.00 0.00 0.00 47.20 +0.59 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 49.70 +0.57 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 52.20 +0.49 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 54.70 +0.49 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 57.20 +0.82 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 59.70 +0.62 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 62.20 +0.81 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 64.70 +0.47 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 67.20 +0.79 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 69.70 +0.84 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 72.20 +0.54 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 74.70 +0.49 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 77.20 +0.71 0 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 86 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 0.00 0.00 0.00 0.01 0.00 68 0 19 0
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 62 0 133 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 61 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 0.00 62 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.02 60 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.02 60 0 22 0
29SEP26 43.00 P 0.13 0.13 0.13 0.13 -0.01 60 1 56 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.03 59 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 -0.03 59 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.26 -0.03 59 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 -0.04 59 0 120 0
29SEP26 48.00 P 0.00 0.00 0.00 0.41 -0.04 59 0 69 0
29SEP26 49.00 P 0.40 0.40 0.40 0.52 -0.05 59 2 152 0
29SEP26 50.00 P 0.47 0.47 0.43 0.63 -0.05 59 63 3,237 -17
29SEP26 52.50 P 0.00 0.00 0.00 1.01 -0.05 59 0 1,254 0
29SEP26 55.00 P 1.20 1.24 1.14 1.53 -0.04 59 13 1,565 0
29SEP26 57.50 P 1.78 1.78 1.70 2.20 -0.03 59 22 565 -6
29SEP26 60.00 P 2.70 2.78 2.50 3.04 -0.02 58 19 906 +8
29SEP26 62.50 P 4.16 4.16 3.58 4.06 +0.01 58 29 796 -5
29SEP26 65.00 P 5.10 5.35 4.99 5.36 +0.15 59 28 1,150 +1
29SEP26 67.50 P 6.50 7.00 6.50 6.85 +0.05 60 14 463 +3
29SEP26 70.00 P 8.05 8.05 8.00 8.67 +0.27 62 2 523 -1
29SEP26 72.50 P 0.00 0.00 0.00 10.44 +0.29 63 0 389 0
29SEP26 75.00 P 11.97 11.97 11.97 12.34 +0.33 64 3 757 0
29SEP26 77.50 P 0.00 0.00 0.00 14.36 +0.39 65 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 16.51 +0.49 66 0 360 0
29SEP26 82.50 P 0.00 0.00 0.00 18.73 +0.54 68 0 168 0
29SEP26 85.00 P 0.00 0.00 0.00 21.02 +0.59 70 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 23.33 +0.61 71 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 25.64 +0.62 73 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 27.97 +0.64 73 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 30.33 +0.66 74 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 32.72 +0.69 75 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 35.02 +0.60 73 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 37.33 0.00 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.75 +0.28 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.22 +0.41 66 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 44.70 +0.36 0 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 47.20 +0.08 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.70 +0.48 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.20 +0.49 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.70 +0.49 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.20 +0.56 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.70 +0.57 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.20 +0.59 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.70 +0.47 0 0 0 -2
29SEP26 132.50 P 0.00 0.00 0.00 67.20 +0.62 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 69.70 +0.63 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 72.20 +0.50 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 74.70 +0.49 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 77.20 +0.70 0 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 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.01 -0.01 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.23 -0.04 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.29 -0.04 55 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.37 -0.04 55 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.45 -0.04 55 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.55 -0.05 55 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.66 -0.06 55 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 0.79 -0.06 55 0 117 0
29OCT26 49.00 P 0.72 0.72 0.72 0.94 -0.07 55 15 91 +15
29OCT26 50.00 P 0.00 0.00 0.00 1.09 -0.07 55 0 273 0
29OCT26 52.50 P 0.00 0.00 0.00 1.60 -0.07 55 0 279 0
29OCT26 55.00 P 1.84 1.84 1.80 2.24 -0.07 55 5 624 0
29OCT26 57.50 P 2.50 2.62 2.50 3.02 -0.06 55 3 227 +1
29OCT26 60.00 P 3.46 3.71 3.46 3.95 -0.03 55 23 437 +20
29OCT26 62.50 P 5.00 5.00 5.00 5.02 +0.01 54 1 728 +1
29OCT26 65.00 P 6.13 6.13 6.13 6.46 +0.20 56 7 495 0
29OCT26 67.50 P 7.72 7.72 7.72 8.03 +0.20 57 1 1,174 0
29OCT26 70.00 P 0.00 0.00 0.00 9.62 +0.10 58 0 293 0
29OCT26 72.50 P 0.00 0.00 0.00 11.38 +0.16 58 0 198 0
29OCT26 75.00 P 0.00 0.00 0.00 13.26 +0.25 59 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 15.21 +0.32 60 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 17.24 +0.35 60 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 19.39 +0.45 62 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 21.58 +0.46 63 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 23.87 +0.55 64 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.19 +0.58 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.48 +0.55 67 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 30.68 +0.37 66 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 33.01 +0.30 66 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 35.30 +0.14 66 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 37.67 +0.10 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.07 -0.05 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 42.44 -0.13 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 44.97 +0.23 69 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 47.22 -0.14 60 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 49.74 +0.24 63 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.20 +0.18 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 54.70 +0.31 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 57.20 +0.39 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 59.70 +0.22 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 62.20 +0.42 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 64.70 +0.44 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 67.20 +0.47 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 69.70 +0.52 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 72.20 +0.50 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 74.70 +0.49 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 77.20 +0.46 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.13 -0.03 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.17 -0.03 56 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.31 -0.04 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.38 -0.05 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.46 -0.06 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.56 -0.06 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.67 -0.07 55 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.79 -0.06 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.93 -0.08 55 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 1.09 -0.08 55 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.25 -0.08 55 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 1.45 -0.09 55 0 17 0
27NOV26 50.00 P 1.31 1.31 1.31 1.66 -0.09 55 1 18 +1
27NOV26 52.50 P 0.00 0.00 0.00 2.26 -0.10 54 0 50 0
27NOV26 55.00 P 0.00 0.00 0.00 2.99 -0.08 54 0 80 0
27NOV26 57.50 P 3.43 3.52 3.30 3.84 -0.09 54 36 134 +36
27NOV26 60.00 P 4.50 4.58 4.31 4.85 -0.07 54 174 362 +174
27NOV26 62.50 P 0.00 0.00 0.00 5.98 -0.02 54 0 50 0
27NOV26 65.00 P 0.00 0.00 0.00 7.45 +0.17 55 0 386 0
27NOV26 67.50 P 8.81 8.81 8.81 9.06 +0.16 57 15 20 +15
27NOV26 70.00 P 10.50 10.50 10.50 10.71 +0.12 58 15 135 0
27NOV26 72.50 P 0.00 0.00 0.00 12.41 +0.11 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.22 +0.20 58 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.11 +0.21 59 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.11 +0.31 60 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 20.16 +0.31 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 22.31 +0.40 61 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 24.50 +0.42 62 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 26.76 +0.49 63 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 29.04 +0.51 64 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.32 +0.48 65 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 33.60 +0.43 65 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 35.91 +0.35 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 38.14 +0.18 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 40.55 +0.15 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 42.85 -0.01 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.27 +0.13 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 47.66 +0.12 67 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 50.00 0.00 65 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 52.36 +0.05 63 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 54.91 +0.09 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 57.20 +0.13 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 59.80 +0.22 67 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 62.20 +0.33 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 64.70 +0.33 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 67.20 +0.30 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 69.70 +0.46 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 72.20 +0.37 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 74.70 +0.46 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 77.20 +0.46 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 -0.01 55 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 -0.02 54 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.03 54 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 -0.03 54 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.34 -0.04 54 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.50 -0.04 53 0 59 0
30DEC26 41.00 P 0.00 0.00 0.00 0.60 -0.05 54 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.71 -0.06 53 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.83 -0.05 53 0 116 0
30DEC26 44.00 P 0.00 0.00 0.00 0.97 -0.06 53 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 1.13 -0.06 53 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 1.29 -0.06 53 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 1.48 -0.06 53 0 95 0
30DEC26 48.00 P 0.00 0.00 0.00 1.69 -0.07 53 0 208 0
30DEC26 49.00 P 1.52 1.52 1.52 1.90 -0.07 53 1 65 -1
30DEC26 50.00 P 1.67 1.67 1.67 2.13 -0.06 53 35 527 +35
30DEC26 52.50 P 0.00 0.00 0.00 2.82 -0.07 53 0 297 0
30DEC26 55.00 P 3.16 3.16 3.16 3.63 -0.05 53 15 397 +15
30DEC26 57.50 P 4.03 4.03 4.03 4.53 -0.02 53 4 544 0
30DEC26 60.00 P 5.00 5.00 5.00 5.58 -0.03 53 1 686 +1
30DEC26 62.50 P 0.00 0.00 0.00 6.79 +0.06 53 0 672 0
30DEC26 65.00 P 0.00 0.00 0.00 8.21 +0.09 54 0 2,648 0
30DEC26 67.50 P 0.00 0.00 0.00 9.87 +0.21 55 0 310 0
30DEC26 70.00 P 0.00 0.00 0.00 11.52 +0.18 56 0 1,255 0
30DEC26 72.50 P 0.00 0.00 0.00 13.24 +0.15 56 0 1,021 0
30DEC26 75.00 P 0.00 0.00 0.00 14.98 +0.17 57 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 16.87 +0.23 57 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 18.78 +0.24 57 0 232 0
30DEC26 82.50 P 0.00 0.00 0.00 20.84 +0.34 58 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 22.90 +0.34 59 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 25.07 +0.44 60 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 27.27 +0.45 60 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 29.51 +0.49 61 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 31.82 +0.55 62 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 34.14 +0.56 64 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.43 +0.53 64 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 38.71 +0.44 64 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 41.08 +0.41 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.35 +0.27 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.62 +0.09 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.96 -0.04 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.39 -0.09 65 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.75 -0.16 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.12 -0.12 65 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 57.47 -0.15 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.86 -0.15 62 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.28 -0.11 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 64.70 -0.11 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 67.20 -0.01 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 69.70 +0.07 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 72.20 +0.12 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 74.70 +0.12 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 77.20 +0.17 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.09 0.00 54 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.12 0.00 54 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 0.00 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.23 0.00 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.36 0.00 54 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.42 0.00 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.49 0.00 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.58 +0.01 53 0 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.68 +0.02 53 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.80 +0.01 53 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.92 +0.01 53 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 1.05 +0.01 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.22 +0.02 53 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.39 +0.02 53 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 1.56 +0.02 53 0 54 0
30MAR27 43.00 P 1.28 1.28 1.28 1.76 +0.04 53 2 62 0
30MAR27 44.00 P 1.48 1.48 1.48 1.98 +0.04 53 2 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.20 +0.03 53 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 2.43 +0.04 53 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 2.70 +0.07 53 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.98 +0.06 53 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 3.27 +0.06 53 0 12 0
30MAR27 50.00 P 2.88 2.95 2.88 3.56 +0.06 53 2 471 +1
30MAR27 52.50 P 3.74 3.75 3.74 4.42 +0.10 53 17 447 0
30MAR27 55.00 P 0.00 0.00 0.00 5.32 +0.10 53 0 685 0
30MAR27 57.50 P 0.00 0.00 0.00 6.40 +0.14 52 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 7.49 +0.15 52 0 1,311 0
30MAR27 62.50 P 0.00 0.00 0.00 8.76 +0.19 52 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 10.15 +0.22 53 0 232 0
30MAR27 67.50 P 0.00 0.00 0.00 11.76 +0.23 53 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 13.36 +0.16 54 0 132 0
30MAR27 72.50 P 0.00 0.00 0.00 15.15 +0.19 54 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 17.02 +0.22 55 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 18.69 +0.13 55 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 20.78 +0.37 56 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 22.76 +0.43 57 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 24.73 +0.46 57 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 26.81 +0.51 58 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 28.89 +0.51 58 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 31.01 +0.54 59 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 33.22 +0.59 59 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 35.44 +0.60 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.68 +0.61 60 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.99 +0.68 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.24 +0.60 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.51 +0.54 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.77 +0.46 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.06 +0.38 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.37 +0.27 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 53.70 +0.18 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.03 +0.08 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 58.38 -0.03 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 60.72 -0.07 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 63.12 -0.06 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 65.38 -0.17 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 67.81 -0.09 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 70.20 -0.08 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 72.52 -0.20 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 75.00 -0.06 62 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 77.41 -0.08 62 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.31 +0.01 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.44 +0.01 54 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.51 -0.01 53 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.70 +0.02 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.82 +0.03 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.95 +0.03 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.08 +0.03 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.23 +0.04 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.41 +0.05 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.59 +0.05 53 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.76 +0.05 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.98 +0.07 53 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 2.21 +0.07 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.44 +0.07 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.67 +0.07 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.94 +0.10 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.23 +0.10 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.53 +0.10 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.82 +0.10 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.12 +0.10 53 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.48 +0.14 53 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 4.84 +0.14 53 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.76 +0.14 53 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 6.81 +0.19 52 0 847 0
29JUN27 57.50 P 0.00 0.00 0.00 7.91 +0.19 52 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 9.10 +0.25 52 0 68 0
29JUN27 62.50 P 0.00 0.00 0.00 10.40 +0.25 52 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 11.70 +0.12 52 0 142 0
29JUN27 67.50 P 0.00 0.00 0.00 13.33 +0.15 52 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 14.94 -0.03 53 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 16.70 -0.03 54 0 70 0
29JUN27 75.00 P 0.00 0.00 0.00 18.53 0.00 54 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.46 +0.16 55 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 22.27 +0.19 55 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 24.24 +0.29 56 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 26.25 +0.35 56 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.30 +0.45 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.35 +0.53 57 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 32.47 +0.55 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.60 +0.58 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.72 +0.59 58 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 38.90 +0.62 59 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 41.14 +0.63 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.30 +0.56 60 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.57 +0.58 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.82 +0.57 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.08 +0.50 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.31 +0.39 61 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.61 +0.34 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 56.88 +0.24 61 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.21 +0.19 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.55 +0.10 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 63.89 +0.01 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 66.20 -0.13 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 68.54 -0.09 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 70.89 -0.09 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 73.29 -0.05 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 75.73 +0.03 63 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 77.94 -0.10 62 0 0 0
TOTAL PUT 1,350 55,705 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 57.700
14AUG26 43.00 C 0.00 0.00 0.00 15.13 -0.88 237 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 14.53 -0.98 215 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 14.12 -0.89 221 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 13.61 -0.90 212 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 13.09 -0.92 202 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 12.58 -0.93 194 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 12.06 -0.95 184 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 11.55 -0.96 176 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 11.03 -0.99 167 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 10.52 -1.00 159 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 10.00 -1.02 149 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 9.21 -1.31 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 8.71 -1.31 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 8.21 -1.31 0 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 7.71 -1.31 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 6.71 -1.31 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 5.72 -1.31 48 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 4.74 -1.30 49 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 3.79 -1.29 49 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 2.98 -1.17 56 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 2.15 -1.23 52 0 16 0
14AUG26 57.00 C 0.00 0.00 0.00 1.46 -1.12 51 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.92 -0.96 50 0 33 0
14AUG26 59.00 C 0.95 0.95 0.55 0.53 -0.77 49 9 283 +5
14AUG26 60.00 C 0.62 0.62 0.47 0.28 -0.59 49 25 65 +9
14AUG26 61.00 C 0.00 0.00 0.00 0.14 -0.40 49 0 265 0
14AUG26 62.00 C 0.19 0.19 0.13 0.07 -0.25 50 25 26 -10
14AUG26 63.00 C 0.00 0.00 0.00 0.03 -0.15 50 2 25 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 -0.09 49 0 8 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 6 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 3 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 13.61 -0.93 114 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 13.12 -0.92 111 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 12.58 -0.96 104 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 12.06 -0.98 99 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 11.58 -0.96 97 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 11.03 -1.01 89 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 10.52 -1.03 85 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 10.00 -1.05 80 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 9.25 -1.30 44 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 8.76 -1.30 45 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 8.27 -1.30 45 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 7.78 -1.30 44 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 6.82 -1.29 44 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 5.88 -1.28 44 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 4.99 -1.25 44 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 4.14 -1.22 44 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 3.47 -1.12 47 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 2.76 -1.12 46 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 2.14 -1.03 46 0 1 0
21AUG26 58.00 C 0.00 0.00 0.00 1.62 -0.92 45 0 0 0
21AUG26 59.00 C 1.64 1.64 1.64 1.19 -0.78 45 3 4 +3
21AUG26 60.00 C 1.20 1.20 0.85 0.85 -0.68 45 26 26 +26
21AUG26 61.00 C 0.67 0.67 0.65 0.59 -0.56 44 28 28 +28
21AUG26 62.00 C 0.47 0.47 0.47 0.40 -0.45 44 55 55 +55
21AUG26 63.00 C 0.00 0.00 0.00 0.26 -0.35 44 2 2 +2
21AUG26 64.00 C 0.00 0.00 0.00 0.17 -0.26 44 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.11 -0.19 45 0 2 0
21AUG26 66.00 C 0.00 0.00 0.00 0.07 -0.13 45 0 3 0
21AUG26 67.00 C 0.00 0.00 0.00 0.04 -0.10 45 0 0 0
21AUG26 68.00 C 0.12 0.12 0.12 0.03 -0.06 46 30 30 +30
21AUG26 69.00 C 0.09 0.09 0.09 0.02 -0.04 47 15 30 +15
21AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.22 -0.85 102 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.17 -0.92 93 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.19 -0.99 88 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.19 -1.00 82 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.20 -1.04 76 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.00 -1.28 60 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 9.02 -1.26 55 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.13 -0.97 55 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.07 -1.18 55 0 1 0
28AUG26 55.00 C 4.46 4.46 4.46 4.45 -0.92 58 10 48 +10
28AUG26 57.50 C 0.00 0.00 0.00 2.99 -0.87 57 0 126 0
28AUG26 60.00 C 1.95 1.95 1.95 1.91 -0.69 57 2 376 +2
28AUG26 62.50 C 1.24 1.24 1.24 1.15 -0.57 56 2 167 -2
28AUG26 65.00 C 0.95 0.95 0.77 0.66 -0.40 56 21 294 +15
28AUG26 67.50 C 0.60 0.65 0.49 0.36 -0.27 56 22 214 -15
28AUG26 70.00 C 0.43 0.43 0.29 0.19 -0.17 56 25 469 -3
28AUG26 72.50 C 0.00 0.00 0.00 0.09 -0.10 55 0 695 0
28AUG26 75.00 C 0.17 0.17 0.12 0.05 -0.05 57 4 527 +1
28AUG26 77.50 C 0.00 0.00 0.00 0.02 -0.04 55 0 603 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 655 0
28AUG26 82.50 C 0.06 0.06 0.06 0.01 -0.01 61 1 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 16.51 -0.95 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.55 -0.96 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.42 -1.20 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.64 -1.05 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.76 -0.93 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.88 -0.93 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.03 -0.92 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.91 -1.01 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.14 -1.18 51 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 7.37 -1.11 51 0 13 0
29SEP26 55.00 C 5.98 5.98 5.98 5.83 -1.01 51 1 143 0
29SEP26 57.50 C 4.92 4.92 4.59 4.60 -0.79 52 2 101 +2
29SEP26 60.00 C 3.85 3.85 3.53 3.55 -0.69 52 22 257 +6
29SEP26 62.50 C 2.73 2.74 2.73 2.65 -0.66 52 2 190 +2
29SEP26 65.00 C 2.37 2.37 2.12 1.95 -0.59 52 19 1,874 +1
29SEP26 67.50 C 1.82 1.82 1.60 1.41 -0.49 51 16 1,015 +16
29SEP26 70.00 C 1.35 1.36 1.20 1.01 -0.39 51 39 381 -14
29SEP26 72.50 C 0.00 0.00 0.00 0.71 -0.31 51 0 295 0
29SEP26 75.00 C 0.00 0.00 0.00 0.49 -0.24 51 0 311 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 -0.18 51 0 241 0
29SEP26 80.00 C 0.00 0.00 0.00 0.23 -0.14 51 0 676 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 -0.10 51 0 474 0
29SEP26 85.00 C 0.34 0.34 0.27 0.11 -0.07 52 23 417 -16
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.05 51 0 639 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 765 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.03 51 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 15.76 -1.05 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.98 -0.94 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.16 -0.71 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.28 -0.79 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.49 -0.92 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.69 -0.77 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.93 -0.74 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.19 -0.72 52 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 8.24 -1.17 49 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 6.77 -1.11 49 0 21 0
29OCT26 57.50 C 5.90 5.90 5.90 5.67 -0.85 50 1 70 +1
29OCT26 60.00 C 4.73 4.73 4.73 4.56 -0.83 50 15 80 +15
29OCT26 62.50 C 3.86 3.86 3.86 3.63 -0.81 50 5 56 +5
29OCT26 65.00 C 0.00 0.00 0.00 2.86 -0.78 49 0 19 0
29OCT26 67.50 C 0.00 0.00 0.00 2.23 -0.68 49 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 1.73 -0.59 49 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 1.33 -0.50 49 0 47 0
29OCT26 75.00 C 1.46 1.46 1.46 1.01 -0.43 49 15 68 +15
29OCT26 77.50 C 0.00 0.00 0.00 0.77 -0.35 49 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.58 -0.29 49 0 18 0
29OCT26 82.50 C 0.00 0.00 0.00 0.43 -0.24 49 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 16.41 -0.69 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.57 -0.70 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.75 -0.72 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.96 -0.68 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.19 -0.66 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.45 -0.83 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.75 -0.63 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.05 -0.63 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.21 -0.84 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 7.82 -0.82 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 6.79 -0.85 51 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 5.69 -0.79 51 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 4.74 -0.79 51 0 342 0
27NOV26 65.00 C 4.06 4.06 4.06 3.92 -0.79 51 25 40 +25
27NOV26 67.50 C 3.72 3.72 3.72 3.23 -0.73 51 15 15 +2
27NOV26 70.00 C 0.00 0.00 0.00 2.65 -0.66 51 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.16 -0.59 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 1.76 -0.51 50 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 1.42 -0.46 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.15 -0.39 50 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 0.92 -0.35 50 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 17.78 -0.50 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.96 -0.50 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.06 -0.61 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.29 -0.60 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.57 -0.56 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.80 -0.60 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.09 -0.59 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.41 -0.88 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.86 -0.59 52 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.34 -0.71 52 0 88 0
30DEC26 55.00 C 0.00 0.00 0.00 8.87 -1.09 51 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 7.73 -0.78 51 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 6.59 -0.86 51 0 185 0
30DEC26 62.50 C 0.00 0.00 0.00 5.68 -0.75 51 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 4.84 -0.77 51 0 152 0
30DEC26 67.50 C 0.00 0.00 0.00 4.11 -0.81 50 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 3.48 -0.75 50 0 147 0
30DEC26 72.50 C 3.61 3.61 3.30 2.94 -0.68 50 4 189 -4
30DEC26 75.00 C 0.00 0.00 0.00 2.48 -0.62 50 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 2.08 -0.56 50 0 109 0
30DEC26 80.00 C 2.25 2.25 2.25 1.74 -0.51 50 19 611 0
30DEC26 82.50 C 0.00 0.00 0.00 1.46 -0.45 50 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.22 -0.40 50 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.02 -0.35 50 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.85 -0.31 50 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.71 -0.27 50 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.59 -0.24 50 0 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 -0.21 50 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.41 -0.18 50 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 -0.16 50 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.28 -0.14 50 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.23 -0.13 50 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.18 -0.48 55 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.45 -0.48 54 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.71 -0.51 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.93 -0.58 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.34 -0.53 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.69 -0.50 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.06 -0.48 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.46 -0.47 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.87 -0.46 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.50 -0.43 52 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.16 -0.67 52 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.75 -1.17 50 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 9.06 -0.74 52 0 242 0
30MAR27 62.50 C 0.00 0.00 0.00 8.17 -0.57 52 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.29 -0.62 52 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.52 -0.67 52 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 5.81 -0.69 52 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 5.18 -0.70 52 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 4.61 -0.66 52 0 49 0
30MAR27 77.50 C 0.00 0.00 0.00 4.11 -0.61 52 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.65 -0.57 52 0 110 0
30MAR27 82.50 C 0.00 0.00 0.00 3.25 -0.53 52 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 2.89 -0.49 52 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.50 -0.52 51 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.22 -0.48 51 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 1.97 -0.45 51 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.75 -0.35 51 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.56 -0.31 51 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.39 -0.29 51 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.23 -0.27 51 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.10 -0.24 51 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.97 -0.23 51 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.46 -0.51 54 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 18.80 -0.50 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.18 -0.48 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.49 -0.53 53 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 16.86 -0.57 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.35 -0.48 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.72 -0.53 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.24 -0.47 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.95 -0.44 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.68 -0.55 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.45 -1.00 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 10.68 -0.76 52 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.82 -0.83 53 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.02 -0.58 53 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.22 -0.65 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.49 -0.68 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 6.85 -0.70 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.24 -0.74 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.69 -0.72 52 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.21 -0.68 52 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 4.74 -0.67 52 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.32 -0.63 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.96 -0.56 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.61 -0.56 52 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.26 -0.57 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.01 -0.47 52 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.76 -0.45 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.44 -0.52 52 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.21 -0.51 52 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.04 -0.43 52 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.87 -0.41 51 0 229 0
TOTAL CALL 530 28,153 +227
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 53.00 P 0.05 0.05 0.05 0.03 0.00 50 3 7 -3
14AUG26 54.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 2 0
14AUG26 55.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 730 0
14AUG26 56.00 P 0.31 0.37 0.31 0.37 +0.11 48 7 78 +2
14AUG26 57.00 P 0.52 0.70 0.52 0.68 +0.21 47 7 27 +1
14AUG26 58.00 P 0.85 1.20 0.83 1.14 +0.35 47 15 23 +14
14AUG26 59.00 P 0.00 0.00 0.00 1.75 +0.53 46 0 190 0
14AUG26 60.00 P 0.00 0.00 0.00 2.49 +0.72 43 0 13 0
14AUG26 61.00 P 0.00 0.00 0.00 3.42 +0.99 48 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 4.35 +1.15 49 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 5.32 +1.16 50 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 6.30 +1.22 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 7.30 +1.27 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 8.30 +1.29 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 9.30 +1.06 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 10.30 +1.03 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 11.30 +1.00 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 12.30 +0.97 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 13.30 +0.94 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 14.30 +0.91 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 15.30 +0.88 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 16.30 +0.88 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 17.30 +0.88 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 18.30 +0.88 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 19.30 +0.88 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 20.30 +0.91 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 21.30 +0.88 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
21AUG26 52.00 P 0.15 0.15 0.15 0.14 +0.02 44 1 3 +1
21AUG26 53.00 P 0.25 0.25 0.25 0.25 +0.05 44 10 20 +10
21AUG26 54.00 P 0.40 0.40 0.40 0.39 +0.07 43 1 1 +1
21AUG26 55.00 P 0.52 0.60 0.52 0.61 +0.13 43 4 5 +4
21AUG26 56.00 P 0.00 0.00 0.00 0.91 +0.21 43 0 0 0
21AUG26 57.00 P 1.19 1.19 1.19 1.30 +0.31 43 1 4 +1
21AUG26 58.00 P 0.00 0.00 0.00 1.78 +0.40 43 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 2.34 +0.50 42 0 1 0
21AUG26 60.00 P 0.00 0.00 0.00 2.99 +0.58 41 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 3.73 +0.69 40 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 4.65 +0.98 44 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 5.52 +0.97 44 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 6.43 +1.06 44 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 7.37 +1.13 44 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 8.33 +1.18 43 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 9.31 +0.97 43 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 10.30 +0.98 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 11.30 +0.97 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 12.30 +0.96 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 13.30 +0.94 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 14.30 +0.91 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 15.30 +0.88 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 16.30 +0.87 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 17.30 +0.87 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 18.30 +0.88 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 19.30 +0.87 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 20.30 +0.87 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 21.30 +0.87 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 0.00 58 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.03 0.00 57 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.07 0.00 55 0 163 0
28AUG26 47.00 P 0.18 0.18 0.18 0.12 +0.02 56 1 94 0
28AUG26 48.00 P 0.00 0.00 0.00 0.18 +0.03 56 0 173 0
28AUG26 49.00 P 0.00 0.00 0.00 0.26 +0.04 56 0 269 0
28AUG26 50.00 P 0.00 0.00 0.00 0.37 +0.05 56 0 397 0
28AUG26 52.50 P 0.67 0.80 0.67 0.78 +0.13 55 13 475 +3
28AUG26 55.00 P 1.34 1.48 1.19 1.49 +0.23 54 32 358 +25
28AUG26 57.50 P 2.20 2.49 2.20 2.55 +0.39 54 8 631 +8
28AUG26 60.00 P 0.00 0.00 0.00 3.99 +0.51 53 0 426 0
28AUG26 62.50 P 0.00 0.00 0.00 5.85 +0.76 55 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 7.87 +0.92 55 0 570 0
28AUG26 67.50 P 10.15 10.15 10.15 10.09 +1.06 56 1 550 -1
28AUG26 70.00 P 0.00 0.00 0.00 12.38 +0.77 52 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 14.84 +1.17 55 0 361 0
28AUG26 75.00 P 0.00 0.00 0.00 17.31 +0.88 56 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 19.80 +1.07 0 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 22.30 +1.10 0 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 24.80 +1.28 0 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 27.30 +1.28 0 0 44 0
28AUG26 87.50 P 0.00 0.00 0.00 29.80 +1.28 0 0 2 -111
28AUG26 90.00 P 0.00 0.00 0.00 32.30 +1.28 0 0 0 -30
28AUG26 92.50 P 0.00 0.00 0.00 34.80 +1.29 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.30 +1.11 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.80 +1.11 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.30 +1.27 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.80 +1.10 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.30 +1.10 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.80 +1.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 +0.01 51 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 101 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 +0.03 51 0 65 0
29SEP26 45.00 P 0.50 0.50 0.50 0.41 +0.04 51 13 81 +13
29SEP26 46.00 P 0.00 0.00 0.00 0.52 +0.04 51 0 30 0
29SEP26 47.00 P 0.70 0.70 0.69 0.68 +0.07 51 30 103 +15
29SEP26 48.00 P 0.74 0.86 0.74 0.84 +0.08 51 60 234 +22
29SEP26 49.00 P 0.91 1.00 0.91 1.03 +0.12 51 45 384 0
29SEP26 50.00 P 1.14 1.14 1.10 1.24 +0.15 51 5 1,944 -1
29SEP26 52.50 P 1.70 1.70 1.70 1.92 +0.21 50 11 808 +11
29SEP26 55.00 P 2.66 2.80 2.66 2.84 +0.29 50 7 866 +7
29SEP26 57.50 P 0.00 0.00 0.00 4.03 +0.42 50 0 916 0
29SEP26 60.00 P 0.00 0.00 0.00 5.56 +0.53 51 0 1,531 0
29SEP26 62.50 P 0.00 0.00 0.00 7.37 +0.85 54 0 580 0
29SEP26 65.00 P 0.00 0.00 0.00 8.98 +0.73 51 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 10.91 +0.51 50 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 13.23 +0.80 54 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 15.46 +0.88 54 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 17.46 +0.63 46 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 19.80 +0.65 0 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 22.43 +0.92 54 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 24.83 +1.11 51 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 27.30 +1.18 0 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 29.80 +1.28 0 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 32.30 +1.28 0 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 34.80 +1.29 0 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 37.30 +1.11 0 0 0 -45
29SEP26 97.50 P 0.00 0.00 0.00 39.80 +0.86 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.30 +1.27 0 0 0 -1
29SEP26 102.50 P 0.00 0.00 0.00 44.80 +0.87 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.30 +0.86 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.80 +1.28 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.30 +1.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.80 +1.30 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.52 0.00 49 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.64 +0.01 49 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.80 +0.01 49 0 48 0
29OCT26 46.00 P 0.00 0.00 0.00 0.96 +0.02 49 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 1.17 +0.07 49 0 14 0
29OCT26 48.00 P 1.34 1.40 1.34 1.39 +0.05 49 33 35 +33
29OCT26 49.00 P 0.00 0.00 0.00 1.64 +0.13 49 0 1 0
29OCT26 50.00 P 1.91 1.91 1.87 1.91 +0.11 49 2 54 0
29OCT26 52.50 P 2.55 2.61 2.55 2.65 +0.09 48 3 67 0
29OCT26 55.00 P 3.75 3.75 3.75 3.66 +0.14 48 40 215 +40
29OCT26 57.50 P 5.00 5.00 5.00 4.87 +0.17 48 25 263 0
29OCT26 60.00 P 6.57 6.57 6.57 6.49 +0.40 50 1 97 0
29OCT26 62.50 P 0.00 0.00 0.00 8.05 +0.55 49 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 9.79 +0.47 49 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 11.71 +0.52 49 0 0 0
29OCT26 70.00 P 13.50 13.50 13.50 13.73 +0.45 50 2 0 -2
29OCT26 72.50 P 0.00 0.00 0.00 15.84 +0.62 50 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.04 +0.68 50 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 20.30 +0.72 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.59 +0.75 49 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.92 +0.76 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.95 +0.02 50 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 1.11 +0.02 50 0 4 0
27NOV26 45.00 P 1.25 1.25 1.25 1.29 +0.04 50 1 1 +1
27NOV26 46.00 P 0.00 0.00 0.00 1.53 +0.09 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.74 +0.09 50 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.99 +0.08 49 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 2.27 +0.09 49 0 1 0
27NOV26 50.00 P 2.55 2.55 2.55 2.61 +0.10 49 15 23 +4
27NOV26 52.50 P 0.00 0.00 0.00 3.48 +0.08 49 0 3 0
27NOV26 55.00 P 4.60 4.63 4.60 4.59 +0.26 49 26 40 +26
27NOV26 57.50 P 5.59 5.85 5.59 5.88 +0.20 49 75 98 +58
27NOV26 60.00 P 7.01 7.01 7.01 7.33 +0.25 50 15 30 +15
27NOV26 62.50 P 0.00 0.00 0.00 8.95 +0.43 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.66 +0.52 50 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.54 +0.39 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.50 +0.39 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.55 +0.40 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.66 +0.41 51 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.84 +0.49 51 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.07 +0.50 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.34 +0.57 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.16 0.00 50 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.37 +0.04 50 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.59 +0.07 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.79 +0.06 50 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.04 +0.10 50 0 96 0
30DEC26 47.00 P 2.25 2.25 2.25 2.26 +0.05 49 1 41 0
30DEC26 48.00 P 0.00 0.00 0.00 2.58 +0.10 49 0 47 0
30DEC26 49.00 P 2.82 2.91 2.82 2.88 +0.05 49 60 64 +45
30DEC26 50.00 P 3.15 3.15 3.15 3.24 +0.11 49 3 189 -3
30DEC26 52.50 P 0.00 0.00 0.00 4.18 +0.06 49 0 301 0
30DEC26 55.00 P 0.00 0.00 0.00 5.33 +0.10 49 0 1,193 0
30DEC26 57.50 P 0.00 0.00 0.00 6.64 +0.13 49 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 8.10 +0.18 49 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 9.71 +0.25 50 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 11.49 +0.58 50 0 334 0
30DEC26 67.50 P 0.00 0.00 0.00 13.25 +0.26 50 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 15.17 +0.31 51 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 17.18 +0.33 51 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 19.23 +0.33 51 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 21.37 +0.35 51 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 23.53 +0.32 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.74 +0.38 51 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 28.02 +0.40 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 30.31 +0.42 51 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 32.62 +0.43 50 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.96 +0.44 49 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 37.34 +0.46 47 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.86 +0.92 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.32 +0.68 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.80 +0.87 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.30 +0.86 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.80 +0.95 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.33 +0.07 51 0 61 0
30MAR27 43.00 P 0.00 0.00 0.00 2.51 -0.01 50 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.79 +0.11 50 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 3.08 +0.11 50 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 3.42 +0.16 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.77 +0.05 50 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 4.12 +0.05 50 2 49 +2
30MAR27 49.00 P 0.00 0.00 0.00 4.48 +0.03 50 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 4.91 +0.07 50 0 53 0
30MAR27 52.50 P 0.00 0.00 0.00 5.98 +0.07 50 0 247 0
30MAR27 55.00 P 7.10 7.10 7.10 7.19 +0.11 50 3 235 -3
30MAR27 57.50 P 0.00 0.00 0.00 8.52 +0.14 50 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 10.00 +0.14 50 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 11.58 +0.19 50 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 13.26 +0.43 50 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 15.08 +0.51 51 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.88 +0.56 51 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 18.80 +0.27 51 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.78 +0.28 51 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.80 +0.29 51 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.88 +0.46 52 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.99 +0.33 52 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 29.15 +0.50 52 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 31.32 +0.36 52 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.55 +0.35 51 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.81 +0.37 51 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 38.09 +0.39 51 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 40.39 +0.37 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.72 +0.42 51 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 45.07 +0.45 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.44 +0.46 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.83 +0.47 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.96 +0.18 52 0 20 0
29JUN27 44.00 P 0.00 0.00 0.00 4.24 +0.11 52 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.59 +0.11 52 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.95 +0.12 51 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 5.20 +0.04 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.63 +0.05 51 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 6.07 +0.08 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.50 +0.17 50 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.67 +0.01 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 9.00 +0.07 50 0 75 0
29JUN27 57.50 P 10.35 10.36 10.35 10.41 +0.09 51 12 141 +10
29JUN27 60.00 P 11.82 12.00 11.71 11.91 +0.08 51 12 110 -12
29JUN27 62.50 P 0.00 0.00 0.00 13.51 +0.11 51 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.13 +0.46 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.96 +0.49 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.64 +0.38 51 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 20.51 +0.24 51 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 22.44 +0.25 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.39 +0.24 52 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 26.39 +0.24 52 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.43 +0.25 52 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 30.52 +0.33 52 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 32.61 +0.58 52 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.77 +0.61 52 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.93 +0.33 52 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 39.11 +0.33 52 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 41.32 +0.33 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.57 +0.03 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.83 +0.36 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.13 +0.38 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.43 +0.39 51 0 0 0
TOTAL PUT 606 34,620 +160
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$ 16.830
28AUG26 11.00 C 0.00 0.00 0.00 5.85 -0.23 79 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.35 -0.21 70 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.85 -0.23 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.35 -0.23 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.85 -0.23 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.35 -0.21 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.85 -0.23 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.35 -0.23 22 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.86 -0.23 27 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.38 -0.22 26 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.94 -0.21 26 0 108 0
28AUG26 16.50 C 0.54 0.54 0.52 0.58 -0.18 26 42 89 -1
28AUG26 17.00 C 0.42 0.42 0.42 0.32 -0.13 26 15 119 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.15 -0.08 26 0 100 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 -0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.85 -0.26 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 -0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 -0.23 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.41 -0.21 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 -0.23 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.41 -0.23 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.94 -0.23 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.21 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 -0.19 24 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 -0.15 24 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 -0.14 23 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.10 24 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 121 0
29SEP26 19.00 C 0.13 0.13 0.13 0.07 -0.04 24 3 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.39 -0.22 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.85 -0.26 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.38 -0.23 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.88 -0.26 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.41 -0.24 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.95 -0.20 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.49 -0.21 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.05 -0.20 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.65 -0.19 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.29 -0.17 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.99 -0.15 24 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.74 -0.10 24 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.51 -0.12 23 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.37 -0.08 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.25 -0.06 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 31 0
29OCT26 21.00 C 0.06 0.06 0.06 0.03 -0.01 25 10 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.42 -0.24 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.95 -0.22 21 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.47 -0.22 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.98 -0.24 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.55 -0.23 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.13 -0.22 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.74 -0.22 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.39 -0.21 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.09 -0.19 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.83 -0.17 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.64 -0.13 23 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.47 -0.13 23 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.33 -0.12 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.23 -0.09 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.16 -0.07 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.02 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
30DEC26 11.00 C 0.00 0.00 0.00 5.92 -0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.45 -0.22 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.91 -0.28 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.45 -0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.00 -0.23 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.52 -0.24 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 -0.23 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.65 -0.22 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 -0.21 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.87 -0.20 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.19 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.24 -0.17 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.20 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 -0.12 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.10 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.10 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.09 23 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.08 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.06 23 0 315 0
30DEC26 21.00 C 0.16 0.16 0.16 0.09 -0.04 23 15 310 -15
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 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
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.01 -0.27 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.57 -0.23 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.11 -0.22 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.64 -0.23 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.18 -0.22 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.73 -0.22 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.29 -0.22 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.85 -0.25 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.47 -0.23 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.12 -0.23 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.80 -0.22 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 -0.21 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.26 -0.20 22 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.04 -0.18 22 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 -0.17 22 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.16 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 -0.13 22 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 -0.11 22 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 -0.11 22 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.09 22 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.06 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.20 -0.20 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.72 -0.21 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.26 -0.24 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.80 -0.22 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.36 -0.21 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.92 -0.22 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.52 -0.21 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.11 -0.22 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.75 -0.11 24 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.40 -0.12 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.09 -0.18 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.80 -0.16 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.54 -0.15 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.31 -0.14 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.11 -0.12 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.93 -0.11 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.78 -0.10 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.65 -0.08 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 -0.08 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 -0.06 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 12 0
29JUN27 24.00 C 0.21 0.21 0.21 0.10 -0.02 23 8 8 +8
29JUN27 25.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
TOTAL CALL 93 6,525 +7
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 71 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 188 0
28AUG26 16.00 P 0.09 0.12 0.09 0.10 +0.03 27 35 137 +29
28AUG26 16.50 P 0.00 0.00 0.00 0.22 +0.05 25 0 327 0
28AUG26 17.00 P 0.00 0.00 0.00 0.45 +0.09 25 0 349 0
28AUG26 17.50 P 0.90 0.90 0.90 0.80 +0.15 26 35 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.22 +0.18 27 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.71 +0.20 33 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.17 +0.23 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.67 +0.23 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.17 +0.23 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.22 +0.24 65 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.22 +0.24 75 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.22 +0.24 85 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.21 +0.23 91 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.21 +0.23 100 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.21 +0.23 107 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.21 +0.23 115 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 156 0
29SEP26 16.00 P 0.22 0.25 0.22 0.23 +0.03 23 23 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 +0.05 23 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 +0.09 23 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 +0.14 24 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.34 +0.15 24 0 162 0
29SEP26 18.50 P 0.00 0.00 0.00 1.79 +0.18 27 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.19 +0.20 23 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.67 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.23 +0.29 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.23 +0.20 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.22 +0.19 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 +0.19 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.21 +0.18 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.21 +0.18 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.21 +0.19 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.21 +0.18 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.20 +0.18 75 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.23 +0.20 85 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.23 +0.21 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.23 +0.20 93 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 +0.05 24 0 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.36 +0.05 24 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.55 +0.07 24 0 127 0
29OCT26 17.00 P 0.00 0.00 0.00 0.79 +0.10 23 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 1.11 +0.12 24 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.44 +0.12 24 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.83 +0.18 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.25 +0.20 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.70 +0.21 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.27 +0.22 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.23 +0.20 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.22 +0.19 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.22 +0.19 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.21 +0.18 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.21 +0.18 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 2 0
27NOV26 15.50 P 0.29 0.34 0.29 0.29 +0.01 23 65 65 +65
27NOV26 16.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.61 +0.04 22 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.87 +0.09 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.16 +0.08 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.50 +0.11 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.87 +0.13 22 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.28 +0.15 22 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.72 +0.17 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.27 +0.21 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.23 +0.20 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.22 +0.19 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.22 +0.19 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.21 +0.18 42 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 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
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 0.06 +0.01 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 +0.03 23 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 +0.05 23 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 +0.06 23 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 +0.08 23 0 32 0
30DEC26 17.50 P 1.15 1.15 1.15 1.27 +0.10 23 1 3 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.59 +0.11 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.95 +0.13 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.39 +0.19 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.85 +0.25 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.32 +0.24 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.30 +0.27 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.29 +0.26 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.30 +0.27 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.29 +0.26 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.30 +0.27 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.23 +0.20 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.26 +0.23 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.30 +0.27 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.30 +0.27 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.26 +0.23 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.29 +0.26 66 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 0.02 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 0.00 22 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 0.00 22 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 +0.02 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.02 22 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 +0.04 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.43 +0.05 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.74 +0.06 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.09 +0.09 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.46 +0.11 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.90 +0.16 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.38 +0.19 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.30 +0.24 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.30 +0.27 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.30 +0.26 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.29 +0.25 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.30 +0.26 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.27 +0.23 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.28 +0.24 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.30 +0.26 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.30 +0.26 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.26 +0.22 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 +0.05 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 +0.06 23 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 +0.07 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 +0.06 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 +0.09 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.67 +0.10 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 1.97 +0.11 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.29 +0.12 21 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.64 +0.15 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.99 +0.14 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.38 +0.16 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.77 +0.17 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.59 +0.18 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.48 +0.20 16 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.38 +0.21 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.31 +0.24 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.30 +0.26 0 0 0 0
TOTAL PUT 159 4,892 +95
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$ 104.500
28AUG26 57.50 C 0.00 0.00 0.00 47.06 +0.88 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 44.56 +0.87 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.06 +0.87 0 0 3 0
28AUG26 65.00 C 38.80 38.80 38.80 39.57 +0.88 0 2 2 +2
28AUG26 67.50 C 0.00 0.00 0.00 37.07 +0.87 0 0 2 0
28AUG26 70.00 C 35.00 35.00 35.00 34.57 +0.87 0 2 2 0
28AUG26 72.50 C 0.00 0.00 0.00 32.10 +0.90 51 0 1 0
28AUG26 75.00 C 0.00 0.00 0.00 29.58 +0.87 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.09 +0.88 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 24.69 +0.97 59 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 22.12 +0.90 40 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 19.65 +0.92 42 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 17.13 +0.89 32 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 14.66 +0.88 32 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 12.24 +0.86 32 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 9.91 +0.83 32 0 142 0
28AUG26 97.50 C 0.00 0.00 0.00 7.73 +0.77 32 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 5.77 +0.68 32 0 33 0
28AUG26 102.50 C 0.00 0.00 0.00 4.11 +0.68 32 0 63 0
28AUG26 105.00 C 2.63 2.63 2.63 2.69 +0.37 31 8 23 -8
28AUG26 107.50 C 0.00 0.00 0.00 1.82 +0.34 33 0 3 0
28AUG26 110.00 C 1.18 1.18 1.18 1.10 +0.24 33 4 4 +4
28AUG26 112.50 C 0.00 0.00 0.00 0.63 +0.16 33 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.34 +0.10 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 58.61 +0.90 84 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.61 +0.90 76 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.61 +0.89 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.61 +0.89 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.62 +0.90 77 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.12 +0.89 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.63 +0.90 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.13 +0.89 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.64 +0.90 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.14 +0.89 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.65 +0.89 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.16 +0.90 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.66 +0.89 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.10 +0.83 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.58 +0.80 0 0 0 0
29SEP26 77.50 C 26.90 26.90 26.90 27.09 +0.80 0 1 15 0
29SEP26 80.00 C 0.00 0.00 0.00 24.69 +0.89 30 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 22.12 +0.80 0 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 19.73 +0.88 29 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 17.29 +0.86 29 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 14.90 +0.81 29 0 21 0
29SEP26 92.50 C 12.35 12.35 12.35 12.60 +0.76 29 12 116 -1
29SEP26 95.00 C 9.90 9.90 9.90 10.46 +0.70 29 12 6 -6
29SEP26 97.50 C 0.00 0.00 0.00 8.49 +0.62 29 0 55 0
29SEP26 100.00 C 6.28 6.28 6.28 6.74 +0.53 29 6 35 0
29SEP26 102.50 C 5.15 5.15 5.15 5.10 +0.45 28 1 26 +1
29SEP26 105.00 C 0.00 0.00 0.00 3.84 +0.32 28 0 67 0
29SEP26 107.50 C 3.08 3.15 3.08 3.02 +0.30 30 30 45 +30
29SEP26 110.00 C 0.00 0.00 0.00 2.19 +0.19 30 0 22 0
29SEP26 112.50 C 0.00 0.00 0.00 1.55 +0.13 30 0 25 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 +0.09 30 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.74 +0.07 30 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.21 - 29 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 47.13 +0.89 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.64 +0.90 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.14 +0.89 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.65 +0.89 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.16 +0.90 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.66 +0.89 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.10 +0.83 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.58 +0.80 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.09 +0.80 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.69 +0.89 28 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 22.12 +0.79 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.75 +0.85 27 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.34 +0.82 27 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 15.01 +0.76 27 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 12.80 +0.68 27 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 10.75 +0.58 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.90 +0.74 27 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 7.07 +0.41 26 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 5.73 +0.37 26 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 4.71 +0.45 27 0 75 0
29OCT26 107.50 C 0.00 0.00 0.00 3.76 +0.30 27 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.91 +0.15 27 0 78 0
29OCT26 112.50 C 2.50 2.50 2.50 2.21 +0.10 27 6 45 0
29OCT26 115.00 C 0.00 0.00 0.00 1.66 +0.06 27 0 2 0
29OCT26 117.50 C 0.00 0.00 0.00 1.22 +0.03 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.89 +0.02 27 0 2 0
29OCT26 122.50 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.45 - 27 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 29.67 +0.89 27 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.18 +0.89 27 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.70 +0.88 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.12 +0.79 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.83 +0.82 27 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.50 +0.77 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.29 +0.71 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.22 +0.63 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.32 +0.55 26 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.60 +0.47 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.82 +0.38 25 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 6.52 +0.34 26 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 5.49 +0.36 26 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 4.55 +0.27 27 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.76 +0.27 27 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.98 +0.13 27 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 2.37 +0.12 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.87 +0.09 27 0 15 0
27NOV26 120.00 C 1.85 2.03 1.85 1.44 +0.06 27 19 19 +19
27NOV26 122.50 C 0.00 0.00 0.00 1.07 +0.05 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.82 - 26 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 58.61 +0.90 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.61 +0.90 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.61 +0.89 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.61 +0.89 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.62 +0.90 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.12 +0.89 49 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.63 +0.90 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.13 +0.89 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.64 +0.90 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.14 +0.89 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.65 +0.89 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.16 +0.90 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.66 +0.89 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.16 +0.89 0 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 29.67 +0.89 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 27.18 +0.88 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.70 +0.85 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 22.15 +0.82 0 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 19.93 +0.92 25 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 17.68 +0.95 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 15.57 +0.71 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 13.61 +0.66 25 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.74 +0.53 25 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 10.08 +0.72 25 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 8.61 +0.65 25 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 7.30 +0.57 25 0 29 0
30DEC26 105.00 C 5.95 5.95 5.95 6.04 +0.45 25 25 25 +11
30DEC26 107.50 C 0.00 0.00 0.00 5.24 +0.52 26 0 5 0
30DEC26 110.00 C 4.25 4.25 4.25 4.31 +0.28 26 4 35 +4
30DEC26 112.50 C 3.70 3.70 3.70 3.54 +0.25 25 7 17 +5
30DEC26 115.00 C 3.20 3.20 3.20 2.87 +0.19 25 16 31 +16
30DEC26 117.50 C 0.00 0.00 0.00 2.30 +0.15 25 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.83 +0.13 25 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.46 +0.10 25 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 1.13 - 25 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 47.13 +0.89 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.64 +0.90 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.14 +0.89 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.65 +0.89 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.16 +0.90 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.69 +0.92 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.30 +0.99 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.93 +1.03 27 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.61 +0.96 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.34 +0.96 26 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.13 +0.91 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.01 +1.15 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.87 +1.07 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.98 +1.06 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.18 +0.66 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.49 +0.62 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.95 +0.73 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.51 +0.67 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.21 +0.62 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.03 +0.56 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.99 +0.51 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 6.08 +0.45 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.29 +0.39 25 0 135 0
30MAR27 115.00 C 3.80 3.80 3.80 4.52 +0.34 25 4 12 +4
30MAR27 117.50 C 0.00 0.00 0.00 3.85 +0.26 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 3.24 +0.23 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.75 +0.20 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.29 - 24 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 47.13 +0.89 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.64 +0.89 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.14 +0.85 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.65 +0.89 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.16 +0.63 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.69 +0.48 0 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.30 +0.99 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.14 +1.24 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.93 +1.27 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.71 +1.09 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.58 +0.93 21 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 21.52 +0.79 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.30 +1.36 24 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.48 +1.25 24 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.80 +0.72 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.74 +0.64 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.29 +0.65 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.96 +0.59 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.69 +0.56 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.56 +0.52 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.48 +0.48 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.55 +0.45 24 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.65 +0.41 24 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.89 +0.38 24 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 5.17 +0.37 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.54 +0.31 24 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.97 +0.31 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.62 - 24 0 0 -
TOTAL CALL 159 2,943 +81
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 0.00 34 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 62 0
28AUG26 95.00 P 0.29 0.29 0.29 0.28 -0.07 32 5 98 +5
28AUG26 97.50 P 0.00 0.00 0.00 0.57 -0.15 32 0 51 0
28AUG26 100.00 P 0.00 0.00 0.00 1.10 -0.30 32 0 54 0
28AUG26 102.50 P 2.00 2.03 2.00 1.95 -0.42 32 4 4 +3
28AUG26 105.00 P 3.40 3.40 3.40 3.24 -0.45 33 1 1 0
28AUG26 107.50 P 5.20 5.20 5.20 4.63 -0.58 32 1 1 +1
28AUG26 110.00 P 0.00 0.00 0.00 6.45 -0.66 32 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.49 -0.75 32 0 0 0
28AUG26 115.00 P 11.00 11.00 11.00 10.72 -0.82 32 1 1 +1
28AUG26 117.50 P 0.00 0.00 0.00 13.08 -0.86 32 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 15.52 -0.88 33 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 18.00 -1.31 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 20.69 - 51 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 31 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 148 0
29SEP26 85.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.29 -0.08 29 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.49 -0.13 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.82 -0.19 29 0 64 0
29SEP26 95.00 P 1.19 1.19 1.19 1.32 -0.24 29 4 45 0
29SEP26 97.50 P 1.82 1.82 1.82 1.98 -0.41 29 15 15 +15
29SEP26 100.00 P 2.90 2.90 2.75 2.85 -0.50 29 30 48 +30
29SEP26 102.50 P 0.00 0.00 0.00 4.11 -0.58 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.54 -0.61 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 6.93 -0.66 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 8.68 -0.72 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 10.60 -0.77 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.67 -0.81 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.85 -1.31 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.13 -1.39 29 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.06 -0.89 39 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.46 - 40 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.17 -0.07 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.31 -0.09 27 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 0.50 -0.14 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.80 -0.21 27 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 1.22 -0.28 26 0 64 0
29OCT26 95.00 P 0.00 0.00 0.00 1.79 -0.35 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 2.56 -0.39 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 3.57 -0.54 27 0 15 0
29OCT26 102.50 P 4.90 4.90 4.90 4.78 -0.62 27 1 1 +1
29OCT26 105.00 P 0.00 0.00 0.00 6.19 -0.67 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 7.76 -0.72 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.22 -0.76 27 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.07 -0.80 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.06 -0.83 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.16 -1.34 27 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.36 -1.42 27 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.23 -0.91 33 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.61 - 35 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.34 -0.08 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.54 -0.13 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.81 -0.17 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.20 -0.22 26 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.71 -0.28 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.35 -0.35 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 3.18 -0.44 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.19 -0.49 26 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.42 -0.56 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 6.77 -0.65 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 8.38 -0.71 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 9.84 -0.72 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.61 -0.77 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.54 -0.78 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.57 -1.31 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.69 -1.41 26 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.50 -0.88 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.74 - 32 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 -0.07 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.45 -0.09 25 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.69 -0.13 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.01 -0.20 25 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.52 -0.17 25 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 1.99 -0.31 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.68 -0.46 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.54 -0.44 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.56 -0.53 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 5.81 -0.56 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.17 -0.66 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.75 -0.66 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.45 -0.67 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.26 -0.69 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.79 -0.72 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.77 -1.26 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.85 -1.35 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.58 -0.90 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.77 - 29 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.30 -0.04 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.68 -0.07 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.96 -0.10 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.36 -0.13 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.75 -0.23 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.29 -0.28 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.94 -0.33 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.70 -0.46 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.61 -0.54 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.65 -0.51 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.87 -0.54 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.19 -0.64 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.70 -0.70 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.27 -0.83 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.94 -0.60 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.71 -1.08 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.61 -1.18 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.57 -1.28 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.94 -1.08 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.08 - 26 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.87 -0.05 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.19 -0.10 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.58 -0.09 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.10 -0.11 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.69 -0.14 25 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.35 -0.18 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.15 -0.18 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.04 -0.24 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.04 -0.25 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.17 -0.31 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 8.38 -0.35 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.75 -0.38 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.17 -0.44 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.76 -0.47 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.40 -0.51 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.72 -1.01 24 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.03 -0.58 26 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.99 -0.62 26 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.01 -0.65 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.11 - 27 0 0 -
TOTAL PUT 62 2,225 +56
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$ 470.800
14AUG26 375.00 C 0.00 0.00 0.00 95.89 -10.90 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 90.89 -10.86 0 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 85.89 -10.87 0 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 80.90 -11.61 66 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 75.90 -10.63 61 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 70.91 -10.62 62 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 65.92 -10.61 60 0 0 0
14AUG26 410.00 C 0.00 0.00 0.00 60.94 -10.59 59 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 55.97 -10.57 58 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 50.86 -10.69 0 0 38 0
14AUG26 425.00 C 0.00 0.00 0.00 45.98 -10.59 49 0 38 0
14AUG26 430.00 C 0.00 0.00 0.00 41.15 -10.46 53 0 0 0
14AUG26 435.00 C 36.38 36.38 36.38 36.39 -10.29 53 6 0 -6
14AUG26 440.00 C 0.00 0.00 0.00 31.74 -10.07 53 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 27.27 -9.76 53 0 1 0
14AUG26 450.00 C 23.70 23.70 23.70 22.91 -9.48 52 1 5 0
14AUG26 455.00 C 19.01 19.50 19.01 19.05 -8.87 53 33 35 +33
14AUG26 460.00 C 18.90 18.90 15.40 15.42 -9.00 53 63 238 +32
14AUG26 465.00 C 17.20 17.20 11.98 12.20 -8.18 52 67 295 +34
14AUG26 470.00 C 11.50 12.18 9.18 9.40 -7.30 52 240 417 +65
14AUG26 475.00 C 13.00 13.13 7.11 7.20 -5.89 53 703 360 -15
14AUG26 480.00 C 9.50 11.41 5.40 5.40 -5.17 53 2,548 2,324 +1,446
14AUG26 485.00 C 7.23 9.00 4.00 4.00 -4.02 54 770 743 +207
14AUG26 490.00 C 5.00 6.90 2.97 3.03 -2.88 56 2,591 1,559 -128
14AUG26 495.00 C 4.00 5.00 2.26 2.21 -2.00 56 497 504 +97
14AUG26 500.00 C 2.80 4.14 1.60 1.57 -1.32 57 1,772 2,655 +359
14AUG26 505.00 C 2.22 2.70 1.25 1.10 -0.81 58 272 790 +126
14AUG26 510.00 C 1.60 2.21 0.95 0.76 -0.45 58 230 727 +156
14AUG26 515.00 C 1.40 1.70 0.76 0.52 -0.21 59 76 427 -7
14AUG26 520.00 C 1.00 1.32 0.57 0.36 -0.06 59 718 931 -1
14AUG26 525.00 C 0.94 0.94 0.46 0.24 +0.01 60 31 359 -1
14AUG26 530.00 C 0.70 0.70 0.37 0.16 +0.04 60 110 1,049 +60
14AUG26 535.00 C 0.62 0.62 0.28 0.11 +0.05 61 106 158 0
14AUG26 540.00 C 0.32 0.32 0.21 0.07 +0.04 62 6 329 0
14AUG26 545.00 C 0.00 0.00 0.00 0.05 +0.03 63 0 116 0
14AUG26 550.00 C 0.20 0.20 0.13 0.04 +0.03 65 5 409 0
14AUG26 555.00 C 0.12 0.12 0.12 0.03 +0.02 66 30 138 +30
14AUG26 560.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 139 0
14AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 65 0 238 0
14AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 156 0
14AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 71 0 366 0
14AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 74 0 96 0
14AUG26 585.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 590.00 C 0.01 0.01 0.01 0.01 0.00 80 600 683 +600
21AUG26 380.00 C 0.00 0.00 0.00 91.18 -11.95 52 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 86.12 -11.23 40 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 81.13 -11.46 39 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 76.15 -10.69 39 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 71.18 -11.98 39 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 66.23 -10.72 39 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 61.31 -10.73 39 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 56.42 -10.73 39 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 51.60 -10.71 39 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 46.85 -10.66 39 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 42.21 -10.57 39 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 37.71 -10.42 39 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 33.35 -10.23 39 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 29.21 -9.94 39 0 0 0
21AUG26 450.00 C 27.00 27.00 27.00 25.85 -10.06 41 1 1 +1
21AUG26 455.00 C 23.90 23.90 22.10 21.57 -10.11 38 2 2 +2
21AUG26 460.00 C 0.00 0.00 0.00 18.13 -9.51 38 0 0 0
21AUG26 465.00 C 15.66 15.66 15.66 15.18 -8.66 38 1 91 0
21AUG26 470.00 C 14.00 14.00 12.52 12.52 -7.78 38 68 93 +63
21AUG26 475.00 C 17.77 17.77 10.40 10.30 -6.74 38 52 137 +25
21AUG26 480.00 C 12.00 13.00 8.50 8.38 -5.69 39 406 500 +336
21AUG26 485.00 C 9.16 9.16 6.70 6.70 -4.89 39 84 90 +59
21AUG26 490.00 C 6.75 6.82 5.70 5.47 -3.95 40 10 31 +3
21AUG26 495.00 C 5.45 5.45 4.83 4.40 -3.15 40 9 14 +3
21AUG26 500.00 C 4.82 4.82 3.50 3.48 -2.50 41 442 372 +319
21AUG26 505.00 C 3.20 3.20 3.20 2.71 -1.95 41 4 4 +4
21AUG26 510.00 C 3.30 3.30 2.38 2.09 -1.49 41 99 137 +98
21AUG26 515.00 C 3.48 3.48 2.10 1.61 -1.11 41 4 74 +2
21AUG26 520.00 C 2.60 2.60 1.74 1.23 -0.80 42 25 102 +19
21AUG26 525.00 C 1.89 2.16 1.20 0.93 -0.56 42 74 153 +56
21AUG26 530.00 C 1.39 1.76 1.10 0.70 -0.38 42 72 165 +64
21AUG26 535.00 C 0.00 0.00 0.00 0.53 -0.24 43 0 98 0
21AUG26 540.00 C 1.12 1.18 0.80 0.39 -0.15 43 7 65 +6
21AUG26 545.00 C 0.00 0.00 0.00 0.29 -0.09 43 0 155 0
21AUG26 550.00 C 0.72 0.72 0.72 0.22 -0.04 43 30 135 +30
21AUG26 555.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 15 0
21AUG26 560.00 C 0.46 0.46 0.46 0.12 0.00 44 5 55 +5
21AUG26 565.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
28AUG26 230.00 C 241.48 241.59 241.34 241.59 -10.60 149 70 809 -70
28AUG26 235.00 C 236.51 236.51 236.51 236.66 -10.63 147 25 190 0
28AUG26 240.00 C 231.17 231.17 231.17 231.67 -11.02 143 42 177 0
28AUG26 245.00 C 0.00 0.00 0.00 226.56 -11.25 135 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 221.57 -11.27 131 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 216.61 -10.76 129 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 211.58 -10.87 124 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 206.33 -11.48 107 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 201.63 -11.22 118 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 196.62 -11.26 114 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 191.62 -11.26 110 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 186.65 -10.81 107 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 181.67 -11.22 104 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 176.64 -10.86 100 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 171.68 -10.81 98 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 161.69 -10.81 91 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 151.70 -11.25 85 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 141.74 -11.24 80 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 131.75 -11.23 74 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 121.74 -11.26 67 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 111.80 -10.78 63 0 626 0
28AUG26 370.00 C 0.00 0.00 0.00 101.89 -10.78 59 0 88 0
28AUG26 380.00 C 0.00 0.00 0.00 91.38 -11.75 39 0 677 0
28AUG26 390.00 C 0.00 0.00 0.00 81.48 -11.32 38 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 71.66 -11.50 38 0 423 0
28AUG26 410.00 C 0.00 0.00 0.00 62.01 -10.48 37 0 1,280 0
28AUG26 420.00 C 60.28 60.28 52.30 52.70 -11.82 38 120 2,426 -52
28AUG26 430.00 C 60.00 60.00 43.80 43.63 -10.37 37 17 3,995 +6
28AUG26 440.00 C 40.80 40.80 35.50 35.03 -9.83 36 15 15,135 +10
28AUG26 450.00 C 33.50 33.50 27.68 26.73 -10.73 33 120 2,579 -56
28AUG26 460.00 C 26.32 26.32 20.80 21.11 -8.47 36 260 8,837 +108
28AUG26 470.00 C 22.57 22.57 14.90 15.00 -7.57 35 986 10,954 +503
28AUG26 480.00 C 14.90 17.24 10.72 10.73 -5.84 35 797 8,814 +161
28AUG26 490.00 C 10.53 12.30 7.55 7.65 -4.34 36 2,849 8,539 +818
28AUG26 500.00 C 7.50 9.00 5.30 5.31 -3.13 37 1,850 13,494 -742
28AUG26 510.00 C 5.90 5.99 3.78 3.78 -2.00 38 1,801 11,742 +228
28AUG26 520.00 C 3.85 4.20 2.72 2.69 -1.16 39 964 6,126 +419
28AUG26 530.00 C 2.83 3.20 2.05 1.84 -0.67 40 813 24,641 +592
28AUG26 540.00 C 2.13 2.13 1.59 1.25 -0.34 41 444 21,463 +31
28AUG26 550.00 C 1.60 1.80 1.19 0.85 -0.14 42 2,064 14,290 -1,138
28AUG26 560.00 C 1.20 1.22 1.00 0.58 -0.02 42 333 11,199 +63
28AUG26 570.00 C 0.84 0.84 0.84 0.40 +0.04 43 1 12,269 0
28AUG26 580.00 C 0.70 0.70 0.70 0.27 +0.06 44 1 30,165 -1
28AUG26 590.00 C 0.63 0.63 0.59 0.19 +0.06 45 78 12,331 0
28AUG26 600.00 C 0.54 0.54 0.44 0.13 +0.06 45 351 28,825 -148
28AUG26 610.00 C 0.00 0.00 0.00 0.09 +0.05 46 0 3,002 0
28AUG26 620.00 C 0.37 0.37 0.37 0.07 +0.04 47 3 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 2,407 0
28AUG26 650.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 27,125 0
28AUG26 660.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 3,900 0
28AUG26 670.00 C 0.10 0.10 0.10 0.01 0.00 50 250 1,878 +126
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 0 941 0
28AUG26 700.00 C 0.10 0.10 0.10 0.01 0.00 56 35 1,275 -35
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 57 0 793 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 61 0 691 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 63 0 329 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,121 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 69 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 71 0 286 0
29SEP26 230.00 C 0.00 0.00 0.00 242.09 -10.18 85 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 237.49 -10.88 91 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 232.54 -10.85 89 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 227.57 -10.84 87 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 222.55 -10.89 84 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 217.24 -11.23 75 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 212.26 -11.24 73 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 207.69 -10.87 78 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 202.72 -10.89 76 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 197.75 -10.88 74 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 192.75 -10.87 72 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 187.81 -10.84 70 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 182.80 -10.93 68 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 177.21 -11.51 55 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 172.25 -11.53 53 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 162.65 -11.18 56 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 152.71 -11.21 53 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 142.95 -11.11 51 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 133.43 -10.58 52 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 122.92 -11.45 43 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 113.17 -11.84 41 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 103.44 -11.64 39 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 93.82 -11.74 38 0 492 0
29SEP26 390.00 C 87.14 87.14 84.45 84.30 -11.50 36 31 488 +31
29SEP26 400.00 C 0.00 0.00 0.00 74.44 -12.01 33 0 1,039 0
29SEP26 410.00 C 0.00 0.00 0.00 65.59 -10.10 33 0 2,549 0
29SEP26 420.00 C 61.96 61.96 58.00 57.35 -11.62 33 61 1,304 +60
29SEP26 430.00 C 53.99 54.39 50.47 49.29 -10.03 33 128 2,898 -30
29SEP26 440.00 C 42.39 42.39 42.03 41.79 -9.21 32 91 9,683 0
29SEP26 450.00 C 41.29 41.29 35.30 34.95 -9.25 32 14 6,532 -11
29SEP26 460.00 C 32.20 32.20 29.00 29.00 -8.87 32 7 9,512 +1
29SEP26 470.00 C 26.79 27.49 23.80 23.67 -7.28 32 140 8,141 -80
29SEP26 480.00 C 23.60 25.83 19.18 19.18 -6.80 32 1,445 7,366 +22
29SEP26 490.00 C 21.16 21.16 15.50 15.55 -5.65 33 561 18,315 -20
29SEP26 500.00 C 15.70 16.66 12.36 12.50 -4.84 33 1,845 21,064 +180
29SEP26 510.00 C 12.00 12.00 10.11 10.11 -3.84 34 667 9,151 -477
29SEP26 520.00 C 10.60 10.60 8.08 8.02 -3.09 34 207 13,988 +70
29SEP26 530.00 C 8.20 8.40 6.60 6.27 -2.50 34 176 10,600 -32
29SEP26 540.00 C 6.70 6.70 5.37 4.88 -1.99 34 766 8,705 -4
29SEP26 550.00 C 5.50 5.95 4.41 3.78 -1.56 34 417 38,705 -19
29SEP26 560.00 C 4.99 4.99 3.68 2.91 -1.21 35 358 9,237 -70
29SEP26 570.00 C 3.74 3.74 3.14 2.24 -0.91 35 45 7,990 +8
29SEP26 580.00 C 3.40 3.40 2.67 1.71 -0.69 35 215 11,424 -79
29SEP26 590.00 C 2.74 2.74 2.40 1.31 -0.50 35 123 4,954 -43
29SEP26 600.00 C 2.16 2.20 2.09 1.00 -0.36 36 246 23,403 -28
29SEP26 610.00 C 0.00 0.00 0.00 0.76 -0.26 36 0 5,683 0
29SEP26 620.00 C 0.00 0.00 0.00 0.58 -0.18 36 0 10,248 0
29SEP26 630.00 C 0.00 0.00 0.00 0.44 -0.13 36 0 5,291 0
29SEP26 640.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 8,718 0
29SEP26 650.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 30,124 0
29SEP26 660.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 6,963 0
29SEP26 670.00 C 1.03 1.03 1.02 0.15 -0.02 37 12 2,776 +12
29SEP26 680.00 C 1.00 1.01 0.97 0.12 0.00 38 108 10,922 +96
29SEP26 690.00 C 0.00 0.00 0.00 0.09 0.00 38 0 438 0
29SEP26 700.00 C 0.70 0.77 0.70 0.07 0.00 38 150 3,149 0
29SEP26 710.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 1,016 0
29SEP26 720.00 C 0.00 0.00 0.00 0.04 0.00 39 0 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.03 0.00 39 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.02 0.00 39 0 748 0
29SEP26 750.00 C 0.40 0.40 0.40 0.01 0.00 38 30 2,196 +30
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,628 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,297 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 825 0
29SEP26 800.00 C 0.24 0.30 0.24 0.01 0.00 42 65 1,726 -5
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 299 0
29SEP26 820.00 C 0.24 0.24 0.24 0.01 0.00 44 12 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 456 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 720 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 53 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 53 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 56 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 56 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 57 0 283 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 58 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,640 0
29OCT26 235.00 C 0.00 0.00 0.00 238.05 -11.27 72 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 233.11 -11.20 71 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 228.56 -10.85 73 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 223.17 -11.69 67 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 218.61 -10.92 69 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 213.71 -10.66 68 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 208.76 -10.86 66 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 203.78 -10.89 64 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 198.83 -10.89 63 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 193.91 -10.86 61 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 188.54 -11.32 56 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 183.71 -11.60 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 179.06 -10.89 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 173.79 -11.62 52 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 163.98 -11.21 50 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 154.29 -11.60 48 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 144.22 -11.85 44 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 134.49 -11.61 42 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 124.81 -11.44 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 115.23 -11.37 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 105.75 -11.44 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 96.38 -11.47 36 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 86.14 -12.58 32 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 79.77 -7.88 37 0 356 0
29OCT26 410.00 C 0.00 0.00 0.00 69.13 -9.95 32 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 61.25 -9.63 32 0 578 0
29OCT26 430.00 C 0.00 0.00 0.00 53.85 -11.12 31 0 5,200 0
29OCT26 440.00 C 52.00 52.00 52.00 46.96 -10.43 31 5 1,840 0
29OCT26 450.00 C 42.00 42.00 42.00 40.63 -8.43 31 10 3,661 -10
29OCT26 460.00 C 43.24 43.24 38.75 34.63 -8.66 31 33 7,126 -27
29OCT26 470.00 C 35.35 35.35 29.70 29.70 -7.53 31 8 2,871 -2
29OCT26 480.00 C 28.00 28.08 25.60 25.17 -7.12 32 157 3,427 -120
29OCT26 490.00 C 24.01 24.30 21.50 21.50 -6.08 32 232 3,891 +120
29OCT26 500.00 C 22.74 22.74 18.15 18.04 -5.35 32 335 5,633 +117
29OCT26 510.00 C 15.96 16.00 15.42 15.22 -4.49 32 20 3,354 +6
29OCT26 520.00 C 14.54 14.79 12.93 12.78 -3.73 33 111 2,941 0
29OCT26 530.00 C 12.20 12.20 10.89 10.67 -3.08 33 130 1,530 -4
29OCT26 540.00 C 10.31 10.31 9.10 8.81 -2.57 33 77 2,287 -29
29OCT26 550.00 C 9.95 9.95 7.87 7.26 -2.12 33 139 5,466 +28
29OCT26 560.00 C 7.22 7.22 6.62 5.96 -1.72 33 142 9,153 +69
29OCT26 570.00 C 6.10 6.14 6.00 4.88 -1.38 34 54 8,660 +5
29OCT26 580.00 C 0.00 0.00 0.00 3.99 -1.09 34 0 2,223 0
29OCT26 590.00 C 0.00 0.00 0.00 3.26 -0.85 34 0 912 0
29OCT26 600.00 C 4.00 4.00 3.80 2.65 -0.66 34 35 1,271 +29
29OCT26 610.00 C 0.00 0.00 0.00 2.16 -0.49 34 0 900 0
29OCT26 620.00 C 3.11 3.11 3.11 1.76 -0.36 34 60 2,357 +60
29OCT26 630.00 C 0.00 0.00 0.00 1.43 -0.25 35 0 197 0
29OCT26 640.00 C 2.45 2.45 2.45 1.16 -0.18 35 1 245 0
29OCT26 650.00 C 2.25 2.25 2.25 0.94 -0.12 35 30 802 0
29OCT26 660.00 C 0.00 0.00 0.00 0.76 -0.07 35 0 357 0
29OCT26 670.00 C 1.90 1.90 1.90 0.62 -0.04 35 18 414 +18
29OCT26 680.00 C 1.75 1.75 1.75 0.51 -0.01 35 30 463 +30
29OCT26 690.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 155 0
29OCT26 720.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 43 0
29OCT26 730.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 44 0
29OCT26 760.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 62 0
29OCT26 780.00 C 0.85 0.88 0.85 0.07 +0.02 37 9 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 90 0
29OCT26 800.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 491 0
27NOV26 235.00 C 0.00 0.00 0.00 238.88 -11.05 65 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 233.94 -11.10 63 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 229.00 -11.06 62 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 224.09 -11.02 60 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 219.12 -11.69 59 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 214.19 -11.05 57 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 209.26 -11.04 56 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 204.33 -11.05 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 199.42 -11.03 53 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 194.55 -10.94 52 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 189.63 -11.01 51 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 184.76 -10.99 50 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 179.88 -11.63 49 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 175.04 -10.97 48 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 165.10 -11.78 45 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 155.37 -12.14 43 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 145.83 -11.50 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 136.24 -12.00 40 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 126.74 -11.80 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 117.38 -11.87 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 108.21 -11.61 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 99.30 -11.40 35 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 89.04 -12.88 32 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 80.80 -12.23 32 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 72.94 -9.39 32 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 65.50 -9.06 32 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 58.51 -10.70 32 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 51.99 -8.81 32 0 30 0
27NOV26 450.00 C 0.00 0.00 0.00 46.04 -7.73 32 0 0 0
27NOV26 460.00 C 46.19 46.19 40.40 40.45 -8.33 32 63 213 +61
27NOV26 470.00 C 41.00 41.00 35.80 35.49 -7.27 32 2 913 +2
27NOV26 480.00 C 31.29 31.66 31.00 30.80 -7.38 32 128 1,577 +8
27NOV26 490.00 C 30.20 30.20 26.91 26.80 -6.63 32 584 1,018 +241
27NOV26 500.00 C 25.83 25.83 25.09 23.28 -5.95 32 90 1,520 0
27NOV26 510.00 C 22.76 22.76 20.97 20.32 -5.13 33 156 410 -33
27NOV26 520.00 C 18.95 18.95 18.00 17.56 -4.53 33 367 484 +273
27NOV26 530.00 C 0.00 0.00 0.00 15.00 -4.11 33 0 174 0
27NOV26 540.00 C 14.58 14.58 13.34 12.77 -3.71 33 145 1,176 -47
27NOV26 550.00 C 11.66 11.66 11.66 10.84 -3.33 33 5 5,266 +5
27NOV26 560.00 C 11.29 11.29 9.96 9.17 -2.98 33 76 631 +45
27NOV26 570.00 C 10.31 10.31 9.75 7.73 -2.67 33 20 107 +12
27NOV26 580.00 C 8.66 8.66 7.68 6.50 -2.38 33 72 234 +45
27NOV26 590.00 C 8.02 8.02 6.81 5.46 -2.10 33 52 766 +47
27NOV26 600.00 C 6.76 6.76 5.81 4.57 -1.86 33 234 517 +45
27NOV26 610.00 C 5.96 5.96 5.96 3.82 -1.63 33 30 33 +26
27NOV26 620.00 C 5.29 5.29 5.29 3.18 -1.44 33 45 218 +45
27NOV26 630.00 C 4.75 4.75 4.75 2.65 -1.26 33 45 359 +45
27NOV26 640.00 C 4.25 4.25 4.25 2.20 -1.11 33 25 171 +25
27NOV26 650.00 C 0.00 0.00 0.00 1.83 -0.96 33 0 96 0
27NOV26 660.00 C 0.00 0.00 0.00 1.52 -0.83 33 0 92 0
27NOV26 670.00 C 3.10 3.10 3.04 1.26 -0.72 33 323 2,227 +323
27NOV26 680.00 C 2.82 2.82 2.82 1.04 -0.63 34 30 297 +30
27NOV26 690.00 C 2.61 2.61 2.61 0.86 -0.55 34 30 410 +30
27NOV26 700.00 C 0.00 0.00 0.00 0.69 -0.49 34 0 620 0
27NOV26 710.00 C 0.00 0.00 0.00 0.57 -0.43 34 0 63 0
27NOV26 720.00 C 0.00 0.00 0.00 0.47 -0.34 34 0 36 0
27NOV26 730.00 C 0.00 0.00 0.00 0.40 -0.31 34 0 40 0
27NOV26 740.00 C 0.00 0.00 0.00 0.32 -0.26 34 0 20 0
27NOV26 750.00 C 0.00 0.00 0.00 0.26 -0.22 34 0 15 0
27NOV26 760.00 C 0.00 0.00 0.00 0.22 -0.19 34 120 120 +120
27NOV26 770.00 C 0.00 0.00 0.00 0.18 -0.16 34 0 266 0
27NOV26 780.00 C 0.00 0.00 0.00 0.15 -0.14 34 0 233 0
27NOV26 790.00 C 0.00 0.00 0.00 0.12 -0.13 34 0 101 0
30DEC26 230.00 C 0.00 0.00 0.00 245.26 -10.86 65 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 240.28 -10.94 63 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 235.36 -10.90 61 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 230.48 -10.87 60 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 225.53 -10.88 58 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 220.63 -10.87 57 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 215.80 -10.81 56 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 210.89 -10.83 55 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 206.03 -10.63 53 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 201.18 -10.55 52 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 196.33 -10.79 51 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 191.46 -10.82 50 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 186.26 -11.01 48 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 181.19 -11.42 46 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 176.39 -11.41 45 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 166.80 -11.49 43 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 157.24 -11.48 42 0 120 0
30DEC26 330.00 C 147.50 147.50 147.50 147.76 -11.51 40 2 3 +2
30DEC26 340.00 C 0.00 0.00 0.00 138.35 -11.26 39 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 129.09 -10.97 38 0 565 0
30DEC26 360.00 C 0.00 0.00 0.00 120.01 -11.12 37 0 434 0
30DEC26 370.00 C 0.00 0.00 0.00 111.13 -10.97 36 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 102.41 -11.31 35 0 619 0
30DEC26 390.00 C 0.00 0.00 0.00 94.07 -10.97 34 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 84.28 -11.36 32 0 4,146 0
30DEC26 410.00 C 0.00 0.00 0.00 76.75 -9.75 32 0 774 0
30DEC26 420.00 C 0.00 0.00 0.00 71.72 -9.69 34 0 1,140 0
30DEC26 430.00 C 0.00 0.00 0.00 62.91 -9.03 32 0 7,696 0
30DEC26 440.00 C 0.00 0.00 0.00 56.62 -7.75 32 0 1,403 0
30DEC26 450.00 C 53.41 53.41 53.41 51.08 -9.58 32 2 12,172 +2
30DEC26 460.00 C 0.00 0.00 0.00 45.54 -8.50 32 1 7,732 +1
30DEC26 470.00 C 0.00 0.00 0.00 40.70 -7.86 32 0 4,283 0
30DEC26 480.00 C 41.00 41.00 36.30 36.26 -7.11 32 134 13,082 -15
30DEC26 490.00 C 0.00 0.00 0.00 31.89 -6.76 32 0 4,233 0
30DEC26 500.00 C 34.09 34.09 28.20 28.20 -6.20 32 38 13,794 +29
30DEC26 510.00 C 29.00 29.00 25.00 24.99 -5.66 32 74 8,715 +13
30DEC26 520.00 C 25.16 25.16 22.20 22.30 -4.63 33 80 7,990 +50
30DEC26 530.00 C 21.28 21.28 19.53 19.53 -4.50 33 79 3,831 +18
30DEC26 540.00 C 18.82 18.82 17.50 17.09 -4.12 33 4,020 24,168 +4,016
30DEC26 550.00 C 18.00 18.00 15.20 15.40 -3.29 33 211 28,416 +193
30DEC26 560.00 C 13.71 13.71 13.60 13.66 -2.78 33 27 5,718 +26
30DEC26 570.00 C 13.29 13.29 11.90 11.90 -2.54 33 98 7,043 +68
30DEC26 580.00 C 12.60 12.68 10.80 10.57 -2.09 34 73 9,455 +8
30DEC26 590.00 C 10.98 10.98 9.59 9.30 -1.79 34 147 4,672 -14
30DEC26 600.00 C 9.80 10.50 8.38 8.17 -1.53 34 858 14,291 -184
30DEC26 610.00 C 8.90 9.28 7.50 7.17 -1.31 34 763 6,373 +203
30DEC26 620.00 C 7.32 7.69 6.88 6.30 -1.11 34 271 7,054 -54
30DEC26 630.00 C 7.54 7.54 6.15 5.54 -0.92 35 56 2,694 +30
30DEC26 640.00 C 5.80 5.80 5.70 4.87 -0.77 35 23 3,451 0
30DEC26 650.00 C 5.48 5.48 5.48 4.29 -0.62 35 3 13,573 0
30DEC26 660.00 C 5.48 5.48 5.48 3.77 -0.51 35 1 2,691 0
30DEC26 670.00 C 0.00 0.00 0.00 3.32 -0.41 35 0 1,176 0
30DEC26 680.00 C 0.00 0.00 0.00 2.93 -0.32 35 0 1,861 0
30DEC26 690.00 C 0.00 0.00 0.00 2.51 -0.32 35 0 803 0
30DEC26 700.00 C 3.90 3.90 3.52 2.28 -0.18 36 77 15,378 +17
30DEC26 710.00 C 0.00 0.00 0.00 1.96 -0.12 36 0 788 0
30DEC26 720.00 C 3.14 3.14 3.14 1.73 -0.14 36 100 1,551 0
30DEC26 730.00 C 0.00 0.00 0.00 1.53 -0.09 36 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 1.36 -0.05 36 0 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 1.21 -0.02 36 1 14,198 0
30DEC26 760.00 C 2.46 2.46 2.35 1.07 0.00 37 16 2,635 0
30DEC26 770.00 C 2.80 2.80 2.10 0.99 +0.05 37 158 2,961 +78
30DEC26 780.00 C 0.00 0.00 0.00 0.85 +0.03 37 0 1,815 0
30DEC26 790.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 747 0
30DEC26 800.00 C 1.95 1.95 1.95 0.68 +0.06 37 2 773 -2
30DEC26 810.00 C 1.90 1.90 1.90 0.61 +0.08 37 1 842 -1
30DEC26 820.00 C 0.00 0.00 0.00 0.55 +0.09 38 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.49 +0.09 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.44 +0.09 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.40 +0.09 38 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.36 +0.09 38 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.32 +0.08 38 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.29 +0.08 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.26 +0.07 39 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.24 +0.08 39 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.22 +0.07 39 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.20 +0.07 39 0 215 0
30DEC26 930.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.16 +0.06 40 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.15 +0.06 40 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.14 +0.06 40 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.13 +0.06 40 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 79 0
30DEC26 990.00 C 0.00 0.00 0.00 0.11 +0.06 41 0 357 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.10 +0.06 41 0 3,855 0
30MAR27 230.00 C 0.00 0.00 0.00 247.70 -11.26 54 0 34,505 0
30MAR27 235.00 C 0.00 0.00 0.00 242.96 -11.45 54 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 238.08 -11.11 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 233.36 -11.04 52 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 228.52 -10.68 51 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 223.72 -10.82 50 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 218.96 -10.78 49 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 214.18 -11.05 48 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 209.12 -11.36 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 204.33 -11.14 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 199.64 -11.48 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 195.24 -11.12 45 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 190.52 -11.13 44 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 185.43 -11.09 42 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 180.78 -11.42 41 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 171.81 -11.06 41 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 162.24 -10.74 39 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 153.53 -10.81 38 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 144.31 -11.17 37 0 70 0
30MAR27 350.00 C 140.55 140.55 135.40 135.82 -11.46 37 8 12,478 -4
30MAR27 360.00 C 0.00 0.00 0.00 127.30 -10.55 36 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 118.97 -10.53 35 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 110.34 -10.94 34 0 312 0
30MAR27 390.00 C 0.00 0.00 0.00 102.57 -10.53 33 0 252 0
30MAR27 400.00 C 103.91 103.91 103.91 95.45 -8.46 33 1 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 86.41 -11.12 31 0 201 0
30MAR27 420.00 C 0.00 0.00 0.00 79.79 -10.91 31 0 18,247 0
30MAR27 430.00 C 0.00 0.00 0.00 73.51 -8.58 31 0 1,352 0
30MAR27 440.00 C 69.15 69.15 69.15 67.58 -7.36 31 60 1,446 +5
30MAR27 450.00 C 0.00 0.00 0.00 61.98 -7.84 31 0 1,570 0
30MAR27 460.00 C 57.42 57.87 57.42 57.47 -6.69 32 33 1,621 +9
30MAR27 470.00 C 55.37 55.37 52.10 52.16 -8.35 32 126 5,416 -8
30MAR27 480.00 C 51.68 51.68 47.86 48.00 -7.42 32 116 6,019 +92
30MAR27 490.00 C 43.92 43.94 43.60 43.60 -6.89 32 143 4,764 +140
30MAR27 500.00 C 42.09 42.09 39.60 39.60 -6.63 32 41 6,414 +8
30MAR27 510.00 C 38.79 38.79 36.68 35.96 -6.03 32 61 1,985 +60
30MAR27 520.00 C 37.20 37.20 32.83 32.69 -5.77 32 113 2,781 +103
30MAR27 530.00 C 32.42 32.42 31.38 29.82 -5.19 32 32 6,103 +1
30MAR27 540.00 C 28.65 28.65 28.65 26.91 -4.92 32 45 3,688 +45
30MAR27 550.00 C 27.90 28.00 25.00 24.24 -4.66 32 10 3,105 +5
30MAR27 560.00 C 24.28 24.50 22.99 21.81 -4.40 32 845 4,406 +655
30MAR27 570.00 C 21.95 21.95 20.58 19.59 -4.15 32 31 1,676 +31
30MAR27 580.00 C 19.00 19.00 19.00 17.58 -3.91 32 9 1,200 -2
30MAR27 590.00 C 0.00 0.00 0.00 15.75 -3.68 32 0 1,464 0
30MAR27 600.00 C 17.56 17.60 15.50 14.10 -3.45 32 76 4,717 +27
30MAR27 610.00 C 14.50 14.50 14.50 12.60 -3.24 32 45 1,878 +2
30MAR27 620.00 C 13.13 13.13 13.13 11.25 -3.04 32 47 2,546 -25
30MAR27 630.00 C 12.28 12.28 11.98 10.03 -2.85 32 59 1,626 +39
30MAR27 640.00 C 11.29 11.29 10.80 8.94 -2.66 32 157 1,194 +68
30MAR27 650.00 C 0.00 0.00 0.00 7.96 -2.48 32 0 2,396 0
30MAR27 660.00 C 0.00 0.00 0.00 7.08 -2.32 32 0 339 0
30MAR27 670.00 C 0.00 0.00 0.00 6.29 -2.16 32 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 5.58 -1.79 32 0 1,307 0
30MAR27 690.00 C 0.00 0.00 0.00 4.95 -1.87 32 0 798 0
30MAR27 700.00 C 6.80 6.80 6.80 4.39 -1.74 32 5 9,279 +5
30MAR27 710.00 C 0.00 0.00 0.00 3.89 -1.45 32 0 1,713 0
30MAR27 720.00 C 0.00 0.00 0.00 3.44 -1.36 32 0 371 0
30MAR27 730.00 C 5.79 5.79 5.79 3.04 -1.26 32 46 320 +46
30MAR27 740.00 C 0.00 0.00 0.00 2.69 -1.17 32 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 2.38 -1.08 32 0 350 0
30MAR27 760.00 C 0.00 0.00 0.00 2.04 -1.07 31 0 442 0
30MAR27 770.00 C 4.97 4.97 4.54 1.80 -0.99 31 11 381 +11
30MAR27 780.00 C 0.00 0.00 0.00 1.59 -0.91 31 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 1.40 -0.84 31 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 1.23 -0.78 31 0 486 0
30MAR27 810.00 C 0.00 0.00 0.00 1.09 -0.71 31 0 128 0
30MAR27 820.00 C 0.00 0.00 0.00 0.96 -0.66 31 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 0.84 -0.61 31 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 0.74 -0.56 31 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 0.65 -0.52 31 0 1,703 0
29JUN27 235.00 C 0.00 0.00 0.00 244.75 -10.78 51 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 240.02 -10.77 50 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 235.27 -10.78 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 230.57 -10.70 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 225.58 -10.86 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 221.17 -10.56 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 216.48 -10.96 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 211.77 -10.97 45 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 207.14 -10.74 45 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 202.49 -10.55 44 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 197.87 -10.48 43 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 193.26 -10.49 42 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 188.63 -11.02 42 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 183.74 -10.79 40 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 174.71 -10.79 39 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 166.25 -10.79 39 0 247 0
29JUN27 330.00 C 0.00 0.00 0.00 157.24 -10.47 38 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 148.99 -10.52 37 0 10 0
29JUN27 350.00 C 144.91 144.91 144.91 140.39 -10.44 36 30 273 +30
29JUN27 360.00 C 136.49 136.49 134.93 134.77 -7.67 38 32 203 +32
29JUN27 370.00 C 125.00 125.00 125.00 124.66 -9.67 35 3 158 +3
29JUN27 380.00 C 127.00 127.00 127.00 116.73 -9.85 35 2 247 0
29JUN27 390.00 C 0.00 0.00 0.00 109.62 -9.32 34 0 95 0
29JUN27 400.00 C 0.00 0.00 0.00 99.87 -11.79 32 0 353 0
29JUN27 410.00 C 0.00 0.00 0.00 95.74 -8.45 34 0 46 0
29JUN27 420.00 C 92.00 92.00 88.40 89.63 -2.95 34 433 6,932 +433
29JUN27 430.00 C 0.00 0.00 0.00 82.58 -8.95 33 0 165 0
29JUN27 440.00 C 0.00 0.00 0.00 78.77 -4.10 34 0 3,688 0
29JUN27 450.00 C 77.50 77.50 77.50 72.90 -4.60 34 1 195 +1
29JUN27 460.00 C 67.44 67.44 67.44 65.83 -8.17 32 12 4,344 +7
29JUN27 470.00 C 63.39 63.39 62.20 60.99 -7.69 32 3 149 +3
29JUN27 480.00 C 57.00 57.00 57.00 56.50 -7.18 32 10 805 0
29JUN27 490.00 C 0.00 0.00 0.00 52.21 -6.88 32 5 185 0
29JUN27 500.00 C 54.00 54.00 48.60 48.26 -6.44 32 67 3,428 +3
29JUN27 510.00 C 44.79 44.79 44.79 44.59 -6.04 32 40 667 0
29JUN27 520.00 C 0.00 0.00 0.00 40.97 -6.00 32 5 313 -5
29JUN27 530.00 C 42.80 42.80 40.14 37.74 -5.62 32 2 2,084 +2
29JUN27 540.00 C 0.00 0.00 0.00 34.83 -5.13 32 0 366 0
29JUN27 550.00 C 35.00 35.00 32.80 31.94 -5.09 32 62 1,102 -3
29JUN27 560.00 C 32.00 32.00 32.00 29.26 -4.89 32 1 310 -1
29JUN27 570.00 C 31.93 31.93 28.12 26.99 -4.28 32 570 1,159 +422
29JUN27 580.00 C 0.00 0.00 0.00 24.76 -4.20 32 0 311 0
29JUN27 590.00 C 25.37 25.37 24.18 22.52 -4.21 32 47 533 0
29JUN27 600.00 C 23.50 23.50 22.17 20.75 -3.75 32 22 1,621 -1
29JUN27 610.00 C 0.00 0.00 0.00 19.07 -3.38 32 0 872 0
29JUN27 620.00 C 19.31 19.31 19.31 17.39 -3.38 32 45 489 -45
29JUN27 630.00 C 0.00 0.00 0.00 15.80 -3.29 32 0 1,241 0
29JUN27 640.00 C 16.67 16.67 16.67 14.57 -2.85 32 45 579 -45
29JUN27 650.00 C 16.60 16.60 15.74 13.35 -2.62 32 100 307 -81
29JUN27 660.00 C 14.95 14.95 14.95 12.13 -2.63 32 45 336 -45
29JUN27 670.00 C 15.01 15.01 13.40 11.01 -2.53 32 22 3,296 +20
29JUN27 680.00 C 12.99 12.99 12.99 10.15 -2.18 32 45 75 +45
29JUN27 690.00 C 0.00 0.00 0.00 9.29 -1.97 32 0 63 0
29JUN27 700.00 C 0.00 0.00 0.00 8.44 -1.97 32 0 96 0
29JUN27 710.00 C 10.30 10.96 10.30 7.60 -1.96 32 2 8 +2
29JUN27 720.00 C 0.00 0.00 0.00 7.02 -1.68 32 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 6.43 -1.44 32 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 5.85 -1.44 32 0 3 0
29JUN27 750.00 C 0.00 0.00 0.00 5.27 -1.44 32 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 4.81 -1.32 32 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 4.43 -1.13 32 0 48 0
29JUN27 780.00 C 0.00 0.00 0.00 4.05 -1.01 32 0 15 0
29JUN27 790.00 C 6.62 6.62 6.62 3.67 -1.01 32 1 3 +1
TOTAL CALL 50,445 1,281,299 +12,830
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 83 0 420 0
14AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
14AUG26 405.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 31 0
14AUG26 415.00 P 0.25 0.26 0.25 0.08 +0.07 59 171 352 +171
14AUG26 420.00 P 0.35 0.35 0.24 0.13 +0.11 58 21 372 +21
14AUG26 425.00 P 0.47 0.47 0.47 0.23 +0.20 58 50 128 +50
14AUG26 430.00 P 0.49 0.60 0.49 0.39 +0.32 57 230 745 +200
14AUG26 435.00 P 0.40 0.88 0.40 0.65 +0.51 57 23 435 +21
14AUG26 440.00 P 0.80 1.30 0.80 1.03 +0.76 56 319 889 +227
14AUG26 445.00 P 0.74 1.87 0.74 1.59 +1.09 56 277 360 +205
14AUG26 450.00 P 1.19 2.70 1.19 2.37 +1.51 55 4,921 4,911 +3,620
14AUG26 455.00 P 1.77 3.68 1.77 3.30 +1.88 54 448 1,077 +253
14AUG26 460.00 P 2.30 5.21 2.30 4.65 +2.50 53 1,249 1,401 +711
14AUG26 465.00 P 3.50 7.05 3.01 6.40 +3.25 53 634 1,702 +249
14AUG26 470.00 P 4.57 9.50 4.20 8.69 +4.15 53 1,136 1,399 -85
14AUG26 475.00 P 6.60 12.25 6.00 11.38 +5.07 53 583 543 -193
14AUG26 480.00 P 9.30 15.13 9.00 14.30 +5.83 52 232 1,905 +168
14AUG26 485.00 P 11.50 18.54 11.50 18.36 +7.44 56 47 455 +18
14AUG26 490.00 P 18.90 22.50 18.90 22.34 +8.57 57 99 612 +62
14AUG26 495.00 P 18.00 20.88 18.00 26.60 +9.59 59 33 362 0
14AUG26 500.00 P 22.54 24.07 22.54 31.02 +10.41 61 57 417 0
14AUG26 505.00 P 0.00 0.00 0.00 35.57 +11.02 62 0 261 0
14AUG26 510.00 P 0.00 0.00 0.00 40.31 +11.15 65 0 101 0
14AUG26 515.00 P 0.00 0.00 0.00 45.12 +10.93 68 30 33 +30
14AUG26 520.00 P 0.00 0.00 0.00 49.97 +11.06 71 30 30 +30
14AUG26 525.00 P 0.00 0.00 0.00 54.86 +11.13 74 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 59.78 +11.14 77 0 0 0
14AUG26 535.00 P 0.00 0.00 0.00 64.72 +11.11 80 0 0 0
14AUG26 540.00 P 0.00 0.00 0.00 69.68 +11.08 84 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 74.65 +11.05 88 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 79.63 +11.03 91 0 0 0
14AUG26 555.00 P 0.00 0.00 0.00 84.62 +11.02 95 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 89.61 +11.01 99 0 0 0
14AUG26 565.00 P 0.00 0.00 0.00 94.61 +11.01 103 0 0 0
14AUG26 570.00 P 0.00 0.00 0.00 99.61 +11.01 108 0 0 0
14AUG26 575.00 P 0.00 0.00 0.00 104.60 +10.88 111 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 109.60 +11.00 116 0 0 0
14AUG26 585.00 P 0.00 0.00 0.00 114.60 +11.00 120 0 0 0
14AUG26 590.00 P 0.00 0.00 0.00 119.60 +11.00 124 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 0.06 -0.08 39 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 0.11 -0.09 40 0 1 0
21AUG26 410.00 P 0.00 0.00 0.00 0.18 -0.09 39 0 0 0
21AUG26 415.00 P 0.60 0.60 0.60 0.30 -0.10 39 30 30 +30
21AUG26 420.00 P 0.88 0.88 0.88 0.48 -0.07 39 5 205 +5
21AUG26 425.00 P 1.14 1.14 1.14 0.73 +0.02 39 2 2 +2
21AUG26 430.00 P 1.12 1.57 1.12 1.09 +0.12 39 81 130 +57
21AUG26 435.00 P 1.25 2.00 1.25 1.59 +0.28 39 33 87 +32
21AUG26 440.00 P 1.37 2.72 1.37 2.29 +0.56 39 98 89 +81
21AUG26 445.00 P 2.30 3.56 2.30 3.17 +0.87 39 62 71 +60
21AUG26 450.00 P 2.69 4.70 2.69 4.28 +1.29 39 153 259 +152
21AUG26 455.00 P 4.53 6.00 4.53 5.62 +1.80 39 183 231 +163
21AUG26 460.00 P 4.70 7.70 4.65 7.25 +2.35 39 156 249 +124
21AUG26 465.00 P 6.60 9.35 6.60 9.24 +3.06 39 6 43 0
21AUG26 470.00 P 8.10 12.34 8.10 11.59 +3.91 39 212 198 +178
21AUG26 475.00 P 9.42 12.80 9.42 14.33 +4.91 39 22 31 +1
21AUG26 480.00 P 12.60 17.69 12.00 16.90 +5.38 37 40 46 +36
21AUG26 485.00 P 14.50 21.05 14.50 20.86 +6.81 40 142 181 +121
21AUG26 490.00 P 22.38 24.72 22.38 24.63 +7.78 41 143 133 +103
21AUG26 495.00 P 0.00 0.00 0.00 28.50 +8.58 41 0 90 0
21AUG26 500.00 P 28.50 32.30 28.50 32.74 +9.29 42 2 105 +2
21AUG26 505.00 P 0.00 0.00 0.00 37.00 +9.56 43 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 41.51 +10.31 44 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 45.47 +10.67 41 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 50.11 +11.03 41 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 54.86 +11.13 42 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 59.78 +10.43 44 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 64.72 +10.65 46 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 69.68 +10.81 48 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 74.65 +10.90 50 0 0 0
21AUG26 550.00 P 75.00 75.00 75.00 79.63 +10.97 52 1 1 +1
21AUG26 555.00 P 0.00 0.00 0.00 84.62 +11.01 55 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 89.61 +11.01 57 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 94.61 +11.01 59 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 99.61 +11.01 61 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 104.60 +10.88 64 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 109.60 +11.00 66 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 0.00 0.00 0.00 0.01 0.00 91 0 0 0
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 85 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 80 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 75 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 295.00 P 0.04 0.04 0.04 0.01 0.00 68 3 49 -3
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,209 0
28AUG26 350.00 P 0.13 0.13 0.13 0.01 0.00 44 40 1,946 +40
28AUG26 360.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2,638 0
28AUG26 370.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1,766 0
28AUG26 380.00 P 0.30 0.30 0.30 0.06 0.00 39 11 1,987 -2
28AUG26 390.00 P 0.37 0.49 0.37 0.15 +0.02 39 257 6,975 -130
28AUG26 400.00 P 0.55 0.77 0.55 0.32 +0.06 38 207 15,444 +39
28AUG26 410.00 P 0.78 1.11 0.78 0.67 +0.17 38 578 7,702 +309
28AUG26 420.00 P 1.20 1.75 1.10 1.27 +0.34 37 280 10,547 +107
28AUG26 430.00 P 1.72 2.72 1.72 2.32 +0.66 37 576 10,890 +165
28AUG26 440.00 P 2.40 4.30 2.40 3.86 +1.24 36 440 12,154 +94
28AUG26 450.00 P 4.50 6.65 4.44 6.01 +1.83 35 478 8,265 +14
28AUG26 460.00 P 7.00 10.06 5.90 9.38 +2.91 35 976 11,381 +276
28AUG26 470.00 P 9.85 14.68 8.80 13.78 +4.18 35 3,124 14,189 +1,165
28AUG26 480.00 P 13.98 20.37 13.04 19.48 +5.87 36 2,694 4,696 +184
28AUG26 490.00 P 21.00 27.00 19.40 26.68 +7.67 37 530 3,787 -204
28AUG26 500.00 P 30.00 35.00 30.00 34.26 +8.83 38 9 4,906 -3
28AUG26 510.00 P 40.00 40.00 40.00 42.73 +9.71 39 5 812 +5
28AUG26 520.00 P 50.00 50.00 50.00 51.78 +10.61 41 5 686 +5
28AUG26 530.00 P 0.00 0.00 0.00 60.50 +10.61 40 0 430 0
28AUG26 540.00 P 59.63 59.63 59.63 69.97 +10.34 41 1 790 -1
28AUG26 550.00 P 0.00 0.00 0.00 79.63 +8.44 41 0 962 0
28AUG26 560.00 P 0.00 0.00 0.00 89.61 +10.80 45 0 1,009 0
28AUG26 570.00 P 0.00 0.00 0.00 99.61 +10.53 49 0 2,507 0
28AUG26 580.00 P 0.00 0.00 0.00 109.60 +11.00 52 0 1,371 0
28AUG26 590.00 P 119.21 119.38 118.96 119.60 +10.15 56 300 3,705 0
28AUG26 600.00 P 0.00 0.00 0.00 129.20 +10.60 0 0 444 0
28AUG26 610.00 P 0.00 0.00 0.00 139.20 +10.60 0 0 230 -8
28AUG26 620.00 P 0.00 0.00 0.00 149.20 +10.60 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 159.20 +10.60 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 169.20 +10.60 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 179.20 +10.60 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 189.20 +10.60 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 199.20 +10.60 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 209.20 +10.60 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 219.20 +10.60 0 0 0 0
28AUG26 700.00 P 219.50 229.00 219.50 229.20 +10.60 0 10 0 0
28AUG26 710.00 P 0.00 0.00 0.00 239.20 +10.60 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 249.20 +10.60 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 259.20 +10.60 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 269.20 +10.60 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 279.20 +10.60 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 289.20 +10.60 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 299.20 +10.60 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 309.20 +10.60 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 319.20 +10.60 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 425 0
29SEP26 310.00 P 0.29 0.30 0.29 0.01 0.00 36 31 233 +31
29SEP26 320.00 P 0.00 0.00 0.00 0.02 0.00 35 0 389 0
29SEP26 330.00 P 0.46 0.46 0.45 0.03 0.00 34 8 1,075 +6
29SEP26 340.00 P 0.62 0.62 0.59 0.06 -0.01 34 101 648 +1
29SEP26 350.00 P 0.72 0.80 0.72 0.12 -0.01 33 11 2,119 0
29SEP26 360.00 P 0.96 0.96 0.96 0.24 +0.01 33 5 5,093 +5
29SEP26 370.00 P 1.17 1.20 1.14 0.45 +0.04 33 82 4,458 -36
29SEP26 380.00 P 1.39 1.60 1.39 0.80 +0.10 33 41 6,641 -8
29SEP26 390.00 P 1.75 2.13 1.75 1.34 +0.20 33 174 7,498 +135
29SEP26 400.00 P 2.30 2.95 2.15 2.15 +0.35 33 433 16,453 +335
29SEP26 410.00 P 3.08 3.98 3.07 3.30 +0.56 33 518 13,248 +261
29SEP26 420.00 P 4.81 5.46 4.65 4.88 +0.86 33 897 8,943 +14
29SEP26 430.00 P 6.29 7.42 6.29 6.98 +1.55 33 604 15,198 -360
29SEP26 440.00 P 7.43 9.95 7.00 9.36 +1.90 32 265 22,772 -63
29SEP26 450.00 P 9.81 13.21 9.46 12.45 +2.41 32 568 17,168 +182
29SEP26 460.00 P 13.18 17.10 13.18 16.50 +3.31 32 139 17,045 +4
29SEP26 470.00 P 16.65 22.00 16.50 21.23 +4.30 32 174 8,746 +19
29SEP26 480.00 P 22.80 27.35 22.80 26.65 +5.25 32 69 12,849 +20
29SEP26 490.00 P 27.34 33.30 27.34 33.13 +6.39 33 36 8,683 +11
29SEP26 500.00 P 39.97 40.00 39.81 40.00 +7.31 33 153 18,083 +132
29SEP26 510.00 P 41.46 41.46 41.46 47.48 +8.28 33 60 7,356 -30
29SEP26 520.00 P 0.00 0.00 0.00 55.89 +9.31 34 0 7,788 0
29SEP26 530.00 P 63.02 63.02 63.02 64.43 +10.04 35 11 3,269 -10
29SEP26 540.00 P 71.47 71.47 71.47 73.38 +9.78 36 1 11,169 +1
29SEP26 550.00 P 0.00 0.00 0.00 82.46 +10.72 37 0 7,057 0
29SEP26 560.00 P 0.00 0.00 0.00 91.02 +10.93 36 0 7,279 0
29SEP26 570.00 P 99.00 99.00 99.00 100.40 +10.67 36 1 4,470 +1
29SEP26 580.00 P 107.54 110.55 107.17 110.75 +11.09 40 200 3,632 0
29SEP26 590.00 P 117.60 117.60 117.41 119.96 +9.98 39 33 1,678 0
29SEP26 600.00 P 127.19 127.56 126.62 129.65 +8.61 39 78 12,814 -78
29SEP26 610.00 P 0.00 0.00 0.00 139.22 +8.65 36 0 2,027 0
29SEP26 620.00 P 149.50 149.50 149.50 149.28 +8.28 39 2 1,428 -500
29SEP26 630.00 P 0.00 0.00 0.00 159.33 +10.48 42 0 3,235 0
29SEP26 640.00 P 0.00 0.00 0.00 169.37 +10.77 44 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 179.20 +10.60 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 189.20 +10.60 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 199.20 +10.60 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 209.20 +10.60 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 219.20 +10.60 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 229.20 +10.60 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 239.35 +10.75 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 249.25 +10.65 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 259.31 +10.71 59 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 269.20 +10.60 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 279.20 +10.60 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 289.22 +10.62 61 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 299.22 +10.62 62 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 309.29 +10.69 66 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 319.29 +10.69 67 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 329.26 +10.66 68 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 339.20 +10.60 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 349.20 +10.60 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 359.26 +10.66 72 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 369.20 +10.60 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 379.20 +10.60 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 389.20 +10.60 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 399.20 +10.60 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 409.20 +10.60 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 419.20 +10.60 0 0 0 0
29SEP26 900.00 P 419.22 419.22 419.22 429.20 +10.60 0 60 30 +30
29SEP26 910.00 P 0.00 0.00 0.00 439.20 +10.60 0 0 0 0
29SEP26 920.00 P 439.22 439.22 439.22 449.20 +10.60 0 30 0 0
29SEP26 930.00 P 0.00 0.00 0.00 459.20 +10.60 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 469.20 +10.60 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 479.20 +10.60 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 489.20 +10.60 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 499.20 +10.60 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 509.20 +10.60 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 519.20 +10.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 529.20 +10.60 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 8 0
29OCT26 300.00 P 0.65 0.65 0.65 0.02 -0.01 32 25 304 +25
29OCT26 310.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 94 0
29OCT26 320.00 P 0.84 0.90 0.84 0.08 -0.02 32 18 70 +18
29OCT26 330.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 75 0
29OCT26 340.00 P 0.00 0.00 0.00 0.28 -0.03 32 0 81 0
29OCT26 350.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 459 0
29OCT26 360.00 P 0.00 0.00 0.00 0.80 -0.01 32 0 383 0
29OCT26 370.00 P 0.00 0.00 0.00 1.29 +0.03 32 0 606 0
29OCT26 380.00 P 2.73 3.00 2.73 1.99 +0.10 32 14 1,411 -2
29OCT26 390.00 P 3.96 3.99 3.96 2.98 +0.26 32 62 1,117 0
29OCT26 400.00 P 4.76 5.15 4.76 4.29 +0.49 32 278 2,100 +96
29OCT26 410.00 P 5.98 6.72 5.98 5.98 +0.76 32 8 3,698 0
29OCT26 420.00 P 8.26 8.63 8.00 8.08 +1.12 32 66 4,420 +6
29OCT26 430.00 P 10.22 11.19 10.22 10.67 +1.85 32 9 4,214 +4
29OCT26 440.00 P 11.40 14.10 10.92 13.50 +2.29 31 161 3,945 +1
29OCT26 450.00 P 15.33 17.60 15.33 17.18 +2.95 31 199 1,885 +93
29OCT26 460.00 P 19.68 21.70 19.68 21.34 +3.55 31 38 5,746 +32
29OCT26 470.00 P 22.80 26.75 22.80 26.05 +4.28 31 534 3,667 -340
29OCT26 480.00 P 27.30 31.50 25.98 31.53 +5.26 31 98 4,186 -29
29OCT26 490.00 P 32.11 37.99 32.11 37.72 +6.12 32 39 2,467 -22
29OCT26 500.00 P 0.00 0.00 0.00 44.56 +7.03 32 0 3,470 0
29OCT26 510.00 P 51.36 51.36 51.36 51.36 +7.32 32 10 2,813 0
29OCT26 520.00 P 0.00 0.00 0.00 59.04 +7.40 32 0 565 0
29OCT26 530.00 P 68.00 68.00 68.00 66.93 +7.76 32 1 109 +1
29OCT26 540.00 P 0.00 0.00 0.00 75.25 +10.30 33 0 440 0
29OCT26 550.00 P 0.00 0.00 0.00 83.74 +8.84 33 0 263 0
29OCT26 560.00 P 93.50 93.65 93.50 93.32 +9.85 34 61 317 +31
29OCT26 570.00 P 99.00 99.00 99.00 102.43 +12.70 35 1 11 +1
29OCT26 580.00 P 0.00 0.00 0.00 111.72 +10.26 35 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 121.08 +10.48 36 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 130.41 +9.37 36 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 140.00 +9.43 36 0 360 0
29OCT26 620.00 P 0.00 0.00 0.00 149.64 +8.64 36 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 159.54 +10.69 37 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 169.37 +10.75 37 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 179.23 +10.63 37 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 189.20 +10.60 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 199.24 +10.64 40 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 209.20 +10.60 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 219.20 +10.60 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 229.31 +10.71 45 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 239.35 +10.75 47 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 249.67 +11.07 51 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 259.31 +10.71 49 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 269.20 +10.60 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 279.31 +10.71 52 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 289.22 +10.62 51 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 299.22 +10.62 53 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 309.31 +10.71 55 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 319.64 +11.04 60 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 329.26 +10.66 57 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 10 0
27NOV26 295.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 2 0
27NOV26 300.00 P 1.05 1.05 1.05 0.08 +0.01 32 2 22 +2
27NOV26 310.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 43 0
27NOV26 320.00 P 1.42 1.42 1.42 0.27 +0.03 32 10 30 +10
27NOV26 330.00 P 0.00 0.00 0.00 0.45 +0.04 32 0 6 0
27NOV26 340.00 P 0.00 0.00 0.00 0.76 +0.10 32 0 13 0
27NOV26 350.00 P 0.00 0.00 0.00 1.19 +0.18 32 0 4 0
27NOV26 360.00 P 0.00 0.00 0.00 1.79 +0.29 32 0 1 0
27NOV26 370.00 P 3.91 3.91 3.91 2.58 +0.37 32 1 306 +1
27NOV26 380.00 P 4.67 4.72 4.67 3.65 +0.51 32 47 366 +46
27NOV26 390.00 P 5.48 6.14 5.48 5.07 +0.78 32 244 1,264 +240
27NOV26 400.00 P 7.21 7.21 7.21 6.82 +1.04 32 45 197 +45
27NOV26 410.00 P 9.30 9.82 9.30 8.89 +1.22 32 4 73 +1
27NOV26 420.00 P 11.30 12.10 11.22 11.52 +1.65 32 159 198 +124
27NOV26 430.00 P 13.01 14.75 13.01 14.30 +1.99 32 139 284 +106
27NOV26 440.00 P 16.80 18.00 16.80 17.49 +2.50 32 130 317 +130
27NOV26 450.00 P 18.70 21.98 18.70 21.22 +3.18 32 265 380 +88
27NOV26 460.00 P 21.50 25.94 21.50 25.71 +3.81 32 192 1,328 +43
27NOV26 470.00 P 28.59 31.05 28.10 30.59 +4.39 32 1,865 2,713 +1,392
27NOV26 480.00 P 30.20 36.50 30.20 35.99 +5.12 32 452 1,439 +208
27NOV26 490.00 P 42.38 42.60 42.38 41.95 +5.72 32 21 509 +21
27NOV26 500.00 P 47.71 47.91 47.71 48.63 +6.57 32 60 429 +60
27NOV26 510.00 P 51.00 51.00 51.00 55.57 +7.33 32 1 614 0
27NOV26 520.00 P 62.80 62.80 62.80 62.80 +7.68 32 10 726 +10
27NOV26 530.00 P 0.00 0.00 0.00 70.16 +7.53 32 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 78.01 +8.01 32 0 10 0
27NOV26 550.00 P 0.00 0.00 0.00 86.25 +7.59 32 0 15 0
27NOV26 560.00 P 0.00 0.00 0.00 95.65 +9.14 34 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 104.41 +9.48 34 0 1 0
27NOV26 580.00 P 0.00 0.00 0.00 113.39 +9.83 34 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 122.34 +9.91 35 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 131.56 +10.20 35 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 140.86 +10.29 35 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 150.26 +9.26 35 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 159.96 +10.91 35 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 169.73 +11.02 36 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 179.49 +10.54 36 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 189.47 +10.71 37 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 199.26 +10.61 36 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 209.31 +10.71 38 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 219.31 +10.71 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 229.35 +10.75 41 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 239.35 +10.75 42 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 249.67 +11.07 46 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 259.31 +10.71 44 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 269.32 +10.72 46 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 279.32 +10.72 47 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 289.34 +10.74 48 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 299.34 +10.74 49 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 309.34 +10.74 50 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 319.64 +11.04 54 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 0.01 -0.01 32 0 292 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 235 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 125 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.14 -0.06 31 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.25 -0.07 31 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 0.40 -0.10 31 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.63 -0.14 31 0 1,061 0
30DEC26 330.00 P 0.00 0.00 0.00 0.98 -0.13 31 0 1,135 0
30DEC26 340.00 P 2.82 2.82 2.82 1.48 -0.12 32 2 813 0
30DEC26 350.00 P 3.87 3.87 3.79 2.15 -0.09 32 157 7,856 -107
30DEC26 360.00 P 4.60 4.60 4.60 3.01 -0.01 32 20 2,207 +20
30DEC26 370.00 P 5.00 5.41 5.00 4.09 +0.03 32 177 2,355 +35
30DEC26 380.00 P 6.24 6.66 6.24 5.55 +0.20 32 47 4,116 +47
30DEC26 390.00 P 0.00 0.00 0.00 7.27 +0.46 32 0 2,457 0
30DEC26 400.00 P 9.00 10.18 9.00 9.29 +0.56 32 110 11,831 -32
30DEC26 410.00 P 10.00 12.60 10.00 11.85 +1.00 32 30 9,321 0
30DEC26 420.00 P 12.87 14.90 12.87 14.66 +1.78 32 44 10,083 +42
30DEC26 430.00 P 16.23 18.00 16.23 17.65 +2.27 32 103 21,946 -36
30DEC26 440.00 P 18.80 20.40 18.80 21.08 +2.62 32 12 7,104 0
30DEC26 450.00 P 24.20 25.33 24.10 25.01 +2.99 31 46 15,185 +36
30DEC26 460.00 P 29.75 29.75 29.60 29.39 +3.57 31 35 9,994 0
30DEC26 470.00 P 30.00 34.38 30.00 34.08 +3.86 31 38 8,264 0
30DEC26 480.00 P 38.93 40.36 38.93 39.68 +4.89 31 170 7,050 +32
30DEC26 490.00 P 0.00 0.00 0.00 45.58 +5.38 31 0 4,464 0
30DEC26 500.00 P 48.00 52.00 48.00 52.04 +6.32 32 12 19,533 +10
30DEC26 510.00 P 0.00 0.00 0.00 58.84 +6.74 32 0 7,306 0
30DEC26 520.00 P 62.98 62.98 62.98 66.07 +7.06 32 1 5,028 +1
30DEC26 530.00 P 0.00 0.00 0.00 73.52 +7.64 32 0 5,505 0
30DEC26 540.00 P 0.00 0.00 0.00 81.61 +8.19 33 0 2,283 0
30DEC26 550.00 P 89.00 89.00 89.00 89.60 +7.78 33 6 11,395 -6
30DEC26 560.00 P 0.00 0.00 0.00 97.95 +8.22 33 0 4,658 0
30DEC26 570.00 P 0.00 0.00 0.00 106.76 +9.35 34 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 115.15 +9.33 34 0 6,422 0
30DEC26 590.00 P 0.00 0.00 0.00 124.06 +9.55 34 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 132.95 +6.75 34 0 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 142.07 +9.98 34 0 4,793 0
30DEC26 620.00 P 0.00 0.00 0.00 151.30 +10.18 34 0 1,907 0
30DEC26 630.00 P 156.45 156.62 156.45 160.15 +8.90 33 60 2,737 +60
30DEC26 640.00 P 0.00 0.00 0.00 170.21 +11.07 34 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 180.01 +10.07 35 0 2,400 0
30DEC26 660.00 P 189.88 189.88 189.88 189.71 +10.26 35 30 3,522 +30
30DEC26 670.00 P 0.00 0.00 0.00 199.54 +10.49 35 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 209.56 +10.75 37 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 219.35 +10.66 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 229.35 +10.75 38 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 239.35 +10.75 39 0 0 0
30DEC26 720.00 P 250.00 250.00 250.00 249.67 +11.07 42 1 61 +1
30DEC26 730.00 P 0.00 0.00 0.00 259.31 +10.71 40 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 269.32 +10.72 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 279.32 +10.72 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 289.34 +10.74 44 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 299.34 +10.74 45 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 309.34 +10.74 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 319.64 +11.04 49 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 329.26 +10.66 47 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 339.20 +10.60 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 349.20 +10.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 359.26 +10.66 50 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 369.20 +10.60 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 379.20 +10.60 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 389.20 +10.60 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 399.20 +10.60 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 409.20 +10.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 419.20 +10.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 429.20 +10.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 439.20 +10.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 449.20 +10.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 459.20 +10.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 469.20 +10.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 479.20 +10.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 489.33 +10.73 61 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 499.31 +10.71 62 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 509.31 +10.58 62 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 519.20 +10.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 529.20 +10.60 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 35,245 0
30MAR27 235.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 181 0
30MAR27 240.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 131 0
30MAR27 245.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.19 -0.05 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.25 -0.05 32 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.31 -0.05 32 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 0.39 -0.06 32 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 0.49 -0.06 32 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 0.73 -0.06 32 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 0.88 -0.07 32 0 14 0
30MAR27 295.00 P 0.00 0.00 0.00 1.04 -0.06 32 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 1.26 -0.09 32 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 1.74 -0.05 32 0 127 0
30MAR27 320.00 P 3.82 3.82 3.82 2.41 0.00 32 10 478 +10
30MAR27 330.00 P 0.00 0.00 0.00 3.17 +0.04 32 0 1,203 0
30MAR27 340.00 P 5.64 5.65 5.64 4.34 +0.12 32 41 2,996 +41
30MAR27 350.00 P 7.13 7.13 7.13 5.56 +0.27 32 45 11,776 +45
30MAR27 360.00 P 0.00 0.00 0.00 7.06 +0.32 32 0 6,440 0
30MAR27 370.00 P 8.94 8.94 8.94 8.83 +0.61 32 1 3,210 0
30MAR27 380.00 P 11.30 11.79 11.30 10.85 +0.65 32 116 2,805 +45
30MAR27 390.00 P 12.95 13.26 12.95 13.25 +1.07 32 46 2,977 +45
30MAR27 400.00 P 15.12 16.00 15.12 15.67 +1.48 32 60 21,407 +4
30MAR27 410.00 P 18.75 18.89 18.40 18.40 +1.86 31 73 25,207 -2
30MAR27 420.00 P 21.62 21.62 21.57 21.43 +2.12 31 70 14,361 +45
30MAR27 430.00 P 25.25 25.25 25.25 24.82 +2.42 31 105 5,811 +45
30MAR27 440.00 P 27.93 29.10 27.93 28.62 +2.68 31 86 4,887 +77
30MAR27 450.00 P 31.00 33.35 31.00 32.63 +2.89 31 81 5,038 +31
30MAR27 460.00 P 37.88 37.88 37.88 37.55 +3.76 31 40 3,230 +40
30MAR27 470.00 P 39.49 42.47 39.49 42.41 +4.07 31 85 5,751 +82
30MAR27 480.00 P 47.33 48.33 47.33 47.75 +4.74 31 221 5,737 +141
30MAR27 490.00 P 53.86 53.86 53.79 53.46 +5.19 31 50 5,195 +50
30MAR27 500.00 P 0.00 0.00 0.00 59.70 +6.01 31 0 6,826 0
30MAR27 510.00 P 0.00 0.00 0.00 66.23 +6.72 31 0 4,832 0
30MAR27 520.00 P 71.65 71.65 71.65 73.15 +6.96 31 30 2,779 +30
30MAR27 530.00 P 0.00 0.00 0.00 80.24 +7.33 31 0 1,582 0
30MAR27 540.00 P 80.46 80.46 80.46 87.67 +7.21 31 1 742 0
30MAR27 550.00 P 0.00 0.00 0.00 95.34 +7.62 32 0 1,241 0
30MAR27 560.00 P 0.00 0.00 0.00 103.20 +10.23 32 0 2,552 0
30MAR27 570.00 P 0.00 0.00 0.00 111.38 +8.26 32 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 119.23 +9.89 32 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 128.00 +9.90 32 0 364 0
30MAR27 600.00 P 136.00 136.00 136.00 136.25 +6.30 32 4 2,368 +4
30MAR27 610.00 P 0.00 0.00 0.00 144.91 +10.91 32 0 526 0
30MAR27 620.00 P 0.00 0.00 0.00 153.79 +10.59 32 0 783 0
30MAR27 630.00 P 158.33 158.33 158.33 162.76 +11.51 32 40 2,126 0
30MAR27 640.00 P 0.00 0.00 0.00 172.28 +10.40 32 0 900 0
30MAR27 650.00 P 0.00 0.00 0.00 181.02 +8.51 32 0 4,004 0
30MAR27 660.00 P 0.00 0.00 0.00 190.85 +9.06 32 0 1,130 0
30MAR27 670.00 P 0.00 0.00 0.00 200.35 +11.26 32 0 422 0
30MAR27 680.00 P 0.00 0.00 0.00 209.56 +9.62 31 0 659 0
30MAR27 690.00 P 0.00 0.00 0.00 219.37 +9.90 31 0 260 0
30MAR27 700.00 P 0.00 0.00 0.00 229.35 +10.21 32 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 239.35 +10.46 33 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 249.67 +9.38 35 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 259.31 +10.71 35 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 269.32 +10.72 36 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 279.32 +10.72 37 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 289.34 +10.74 38 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 299.34 +10.74 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 309.34 +10.74 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 319.64 +11.04 42 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 329.26 +10.66 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 339.20 +10.60 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 349.20 +10.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 359.26 +10.66 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 369.20 +10.60 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 379.20 +10.60 0 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 1.34 +0.99 39 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 1.53 +1.10 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 1.77 +1.24 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 2.00 +1.37 39 0 5 0
29JUN27 255.00 P 0.00 0.00 0.00 2.23 +1.48 39 0 1 0
29JUN27 260.00 P 0.00 0.00 0.00 2.50 +1.59 38 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 2.84 +1.77 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 3.18 +1.95 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 3.52 +2.05 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 3.87 +2.10 38 0 0 0
29JUN27 285.00 P 4.00 4.00 4.00 4.33 +2.31 38 3 3 +3
29JUN27 290.00 P 0.00 0.00 0.00 4.81 +2.48 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 5.30 +2.60 37 0 348 0
29JUN27 300.00 P 0.00 0.00 0.00 5.78 +2.70 37 0 827 0
29JUN27 310.00 P 0.00 0.00 0.00 6.75 +2.82 37 0 2,892 0
29JUN27 320.00 P 0.00 0.00 0.00 8.03 +3.03 36 0 469 0
29JUN27 330.00 P 0.00 0.00 0.00 9.36 +3.16 36 0 334 0
29JUN27 340.00 P 9.85 9.85 9.85 11.08 +3.38 35 45 461 +45
29JUN27 350.00 P 10.80 10.80 10.80 12.80 +3.53 35 1 551 +1
29JUN27 360.00 P 12.75 12.75 12.75 14.79 +3.51 35 45 541 0
29JUN27 370.00 P 0.00 0.00 0.00 17.01 +3.72 34 0 1,069 0
29JUN27 380.00 P 16.35 17.34 16.35 19.24 +3.41 34 246 943 +181
29JUN27 390.00 P 19.80 19.89 19.80 21.97 +4.14 34 46 493 0
29JUN27 400.00 P 21.23 22.88 21.23 24.77 +4.38 33 60 609 +49
29JUN27 410.00 P 25.20 25.93 25.20 27.67 +4.37 33 47 1,524 0
29JUN27 420.00 P 28.00 29.24 28.00 31.12 +4.72 33 56 1,447 +56
29JUN27 430.00 P 30.00 31.99 30.00 34.56 +4.39 32 55 1,132 +45
29JUN27 440.00 P 35.96 36.91 35.96 38.26 +4.28 32 59 2,928 +58
29JUN27 450.00 P 40.45 40.45 40.45 42.39 +4.35 31 40 1,164 +40
29JUN27 460.00 P 44.05 45.75 44.05 46.52 +3.94 31 50 687 +40
29JUN27 470.00 P 49.38 51.00 49.38 51.05 +3.91 31 76 1,454 +75
29JUN27 480.00 P 53.30 53.30 53.30 56.07 +3.99 30 30 617 0
29JUN27 490.00 P 60.58 61.05 60.58 61.71 +4.34 30 14 769 0
29JUN27 500.00 P 66.08 66.08 66.08 67.75 +4.95 30 10 2,852 +10
29JUN27 510.00 P 0.00 0.00 0.00 74.09 +5.48 30 0 406 0
29JUN27 520.00 P 0.00 0.00 0.00 80.70 +5.95 31 0 717 0
29JUN27 530.00 P 0.00 0.00 0.00 87.57 +6.66 31 0 320 0
29JUN27 540.00 P 0.00 0.00 0.00 94.68 +6.62 31 0 625 0
29JUN27 550.00 P 0.00 0.00 0.00 101.72 +7.02 31 0 499 0
29JUN27 560.00 P 104.00 104.00 104.00 109.56 +8.54 31 5 91 +5
29JUN27 570.00 P 0.00 0.00 0.00 116.92 +7.12 31 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 124.80 +9.42 31 0 249 0
29JUN27 590.00 P 0.00 0.00 0.00 132.86 +8.08 31 0 78 0
29JUN27 600.00 P 136.00 137.00 136.00 141.02 +8.28 31 500 4,869 +500
29JUN27 610.00 P 0.00 0.00 0.00 149.37 +10.70 31 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 157.87 +8.73 31 0 345 0
29JUN27 630.00 P 0.00 0.00 0.00 166.44 +9.55 31 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 174.96 +8.78 31 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 183.99 +8.77 31 0 921 0
29JUN27 660.00 P 0.00 0.00 0.00 192.85 +9.63 31 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 201.86 +9.40 31 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 211.33 +11.39 31 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 220.44 +10.03 31 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 230.19 +10.12 31 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 239.81 +10.77 31 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 249.74 +9.45 32 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 259.50 +9.99 32 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 269.32 +10.15 32 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 279.32 +10.40 33 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 289.34 +10.62 33 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 299.34 +10.74 34 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 309.34 +10.74 35 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 319.64 +11.04 37 0 0 0
TOTAL PUT 36,233 978,074 +13,477
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$ 144.500
28AUG26 87.50 C 0.00 0.00 0.00 57.15 -3.38 89 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 54.50 -3.53 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 52.03 -3.50 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 49.94 -3.10 104 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 47.46 -3.08 99 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 44.64 -3.40 54 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 42.19 -3.36 67 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 39.96 -3.09 82 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 37.02 -3.54 0 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 34.65 -3.41 0 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 32.27 -3.29 56 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 29.73 -3.34 49 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 27.24 -3.33 45 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 24.67 -3.41 30 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 22.19 -3.40 31 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 19.73 -3.39 32 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 17.30 -3.36 32 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 14.94 -3.30 32 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 12.66 -3.22 32 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 10.50 -3.10 32 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 8.52 -2.92 32 0 167 0
28AUG26 140.00 C 9.20 9.20 9.20 6.74 -2.70 32 1 810 0
28AUG26 142.50 C 6.00 6.00 6.00 5.13 -2.49 31 2 1,233 0
28AUG26 145.00 C 0.00 0.00 0.00 3.80 -2.39 31 0 120 0
28AUG26 147.50 C 3.90 3.90 3.10 2.76 -1.86 31 8 121 +1
28AUG26 150.00 C 3.18 3.18 1.94 1.94 -1.54 31 32 60 -17
28AUG26 152.50 C 2.10 2.10 1.52 1.31 -1.31 31 30 2,549 -2
28AUG26 155.00 C 1.25 1.25 1.25 0.87 -0.95 32 2 187 -2
28AUG26 157.50 C 0.95 0.95 0.95 0.58 -0.70 32 4 527 -4
28AUG26 160.00 C 0.74 0.74 0.74 0.37 -0.46 32 15 44 0
28AUG26 162.50 C 0.52 0.52 0.52 0.22 -0.32 32 15 55 0
28AUG26 165.00 C 0.00 0.00 0.00 0.13 -0.24 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.08 -0.15 32 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.04 -0.10 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 82.39 -3.12 129 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 79.96 -3.05 127 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 77.39 -3.13 118 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 74.98 -3.04 117 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 72.12 -3.41 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.91 -3.12 103 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 67.13 -3.41 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 64.92 -3.12 94 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.43 -3.12 90 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 59.94 -3.11 86 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 57.45 -3.10 82 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 54.65 -3.41 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 52.45 -3.11 74 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.94 -3.13 70 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 47.49 -3.08 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.97 -3.11 63 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 42.19 -3.39 44 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 39.96 -3.13 56 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 37.18 -3.41 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 35.00 -3.10 50 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 32.27 -3.33 39 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 29.73 -3.51 33 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 27.79 -2.85 45 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 25.38 -2.81 42 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 22.84 -2.93 38 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 20.13 -3.26 32 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 17.90 -3.18 32 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 15.77 -3.07 32 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 13.79 -2.92 32 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 11.95 -2.76 32 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 10.26 -2.59 32 0 63 0
29SEP26 140.00 C 8.51 8.51 8.51 8.51 -2.61 31 1 46 0
29SEP26 142.50 C 0.00 0.00 0.00 7.53 -2.02 33 0 76 0
29SEP26 145.00 C 0.00 0.00 0.00 6.05 -2.12 31 0 114 0
29SEP26 147.50 C 5.12 5.12 5.12 5.02 -1.96 31 1 166 -1
29SEP26 150.00 C 5.15 5.15 4.20 4.14 -1.78 32 21 118 +15
29SEP26 152.50 C 4.55 4.55 4.55 3.32 -1.60 31 15 598 +13
29SEP26 155.00 C 3.77 3.77 3.77 2.72 -1.31 32 15 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 2.23 -1.09 32 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 1.80 -0.91 32 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 1.43 -0.75 32 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 1.10 -0.63 32 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.86 -0.53 32 0 15 0
29SEP26 170.00 C 1.06 1.06 1.06 0.66 -0.42 32 15 35 +15
29OCT26 102.50 C 0.00 0.00 0.00 42.19 -3.39 37 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 39.96 -3.13 45 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 37.56 -3.04 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.11 -3.01 42 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 32.69 -2.96 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 30.33 -2.91 39 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 28.00 -2.81 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 25.74 -2.45 37 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 22.98 -2.79 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 20.88 -3.09 32 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 18.86 -3.01 32 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 16.96 -2.88 32 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 15.20 -2.75 32 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 13.52 -2.65 32 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 12.00 -2.46 32 0 23 0
29OCT26 140.00 C 0.00 0.00 0.00 10.36 -2.58 31 0 45 0
29OCT26 142.50 C 0.00 0.00 0.00 9.12 -2.35 31 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 7.95 -2.17 31 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 6.85 -2.03 31 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 5.92 -1.85 31 0 45 0
29OCT26 152.50 C 0.00 0.00 0.00 5.24 -1.53 32 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 4.50 -1.43 32 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 3.84 -1.30 32 0 15 0
29OCT26 160.00 C 0.00 0.00 0.00 3.26 -1.13 32 0 105 0
29OCT26 162.50 C 0.00 0.00 0.00 2.80 -1.03 32 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 2.29 -1.00 32 0 3 0
29OCT26 167.50 C 0.00 0.00 0.00 1.91 -0.91 32 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 1.59 -0.78 32 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 37.76 -2.92 40 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.46 -2.79 40 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 33.18 -2.47 39 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 30.94 -2.30 38 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 28.46 -2.47 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.08 -2.85 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 24.06 -2.62 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 22.15 -2.83 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 20.30 -2.73 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 18.58 -2.60 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 16.90 -2.53 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 15.39 -2.36 33 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 13.90 -2.28 33 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 12.23 -2.46 32 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 10.97 -2.34 32 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 9.84 -2.29 32 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 8.78 -2.04 32 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 7.84 -1.88 32 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 6.96 -1.53 33 0 57 0
27NOV26 155.00 C 6.15 6.15 6.15 6.16 -1.48 33 1 15 0
27NOV26 157.50 C 6.75 6.75 6.75 5.49 -1.37 33 15 53 +15
27NOV26 160.00 C 0.00 0.00 0.00 4.84 -1.32 33 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 4.22 -1.24 33 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 3.78 -1.05 33 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 3.32 -0.91 33 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 2.89 -0.88 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 77.39 -3.13 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 74.98 -3.04 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.12 -3.41 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.91 -3.12 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.13 -3.41 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.92 -3.12 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.43 -3.12 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.94 -3.11 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.45 -3.10 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.98 -3.08 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.45 -3.11 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.15 -2.92 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.51 -3.09 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.44 -2.70 43 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 43.11 -2.47 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 40.83 -2.26 41 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 38.59 -2.30 40 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 36.34 -2.26 39 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 34.15 -2.20 39 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 32.02 -2.16 38 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 29.92 -2.12 37 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 27.06 -2.92 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 25.16 -2.74 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 23.32 -2.73 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.57 -2.91 33 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 19.91 -2.82 33 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 18.31 -2.76 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.83 -3.20 33 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 15.37 -2.60 33 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 14.08 -2.42 33 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 12.80 -2.39 33 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 11.67 -2.24 33 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 10.62 -2.09 33 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 9.60 -2.36 33 0 87 0
30DEC26 152.50 C 0.00 0.00 0.00 8.67 -1.78 33 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 7.81 -1.57 33 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 6.92 -2.08 33 0 105 0
30DEC26 160.00 C 6.44 6.44 6.40 6.41 -1.29 33 45 45 +45
30DEC26 162.50 C 0.00 0.00 0.00 5.58 -1.37 33 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.17 -1.09 33 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.49 -1.14 33 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 3.99 -1.25 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.53 -2.53 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.14 -2.41 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.79 -2.44 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.71 -2.37 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.06 -2.38 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 53.81 -2.61 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.47 -2.41 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.15 -2.45 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.05 -2.24 40 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 44.86 -2.24 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.72 -2.14 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.62 -2.11 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.55 -2.16 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 36.55 -2.12 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.59 -2.09 37 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 32.45 -2.25 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.87 -2.83 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.04 -2.19 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.38 -1.98 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.63 -2.03 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.61 -2.38 34 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 22.16 -2.32 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.70 -2.40 34 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 19.41 -2.23 34 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 18.15 -2.15 34 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 16.90 -2.14 34 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 15.96 -1.82 34 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 14.93 -1.91 34 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 13.82 -1.95 34 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 12.83 -1.86 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 11.97 -1.70 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.10 -1.61 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.28 -1.53 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 9.37 -1.59 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.67 -1.49 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.27 -1.15 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.66 -1.27 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 54.50 -3.64 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 52.31 -2.64 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 50.71 -2.05 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 48.60 -1.98 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 46.50 -2.00 37 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 44.46 -2.79 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 42.55 -1.85 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.50 -2.01 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.59 -2.15 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.44 -2.49 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 34.82 -2.37 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.11 -2.19 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 31.43 -2.12 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 29.59 -2.29 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.03 -2.25 34 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 26.69 -2.00 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.26 -1.73 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.93 -1.62 34 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.22 -1.98 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.95 -2.53 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 19.75 -2.31 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 18.62 -2.22 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 17.60 -2.37 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 16.56 -2.25 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 15.51 -2.25 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 14.67 -2.12 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 13.84 -1.99 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 13.01 -2.31 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 12.22 -1.82 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 11.50 -1.71 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.18 -1.01 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 10.49 -1.02 34 0 0 0
TOTAL CALL 238 18,256 +78
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 32 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 100 0
28AUG26 127.50 P 0.23 0.23 0.23 0.13 +0.05 32 30 697 +20
28AUG26 130.00 P 0.00 0.00 0.00 0.27 +0.11 32 1 232 -1
28AUG26 132.50 P 0.60 0.60 0.60 0.49 +0.19 32 1 247 +1
28AUG26 135.00 P 0.60 0.60 0.60 0.84 +0.32 32 5 17 +5
28AUG26 137.50 P 0.00 0.00 0.00 1.38 +0.51 32 0 63 0
28AUG26 140.00 P 1.58 2.11 1.58 2.12 +0.74 32 45 443 +30
28AUG26 142.50 P 2.50 3.01 2.50 3.08 +0.99 33 30 78 +11
28AUG26 145.00 P 4.14 4.43 4.14 4.32 +1.46 33 26 51 +26
28AUG26 147.50 P 0.00 0.00 0.00 5.81 +1.81 33 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 7.31 +1.80 32 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 9.18 +2.24 32 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 11.22 +2.50 32 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 13.42 +2.75 32 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 15.72 +2.94 32 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 18.10 +3.10 32 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 20.53 +3.22 32 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 23.00 +3.30 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 25.50 +3.37 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 0.00 32 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 213 0
29SEP26 110.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 913 0
29SEP26 115.00 P 0.42 0.42 0.42 0.18 +0.06 32 6 425 0
29SEP26 117.50 P 0.00 0.00 0.00 0.29 +0.09 32 0 335 0
29SEP26 120.00 P 0.64 0.70 0.64 0.46 +0.15 32 29 169 -11
29SEP26 122.50 P 0.90 0.91 0.90 0.68 +0.20 32 25 936 -19
29SEP26 125.00 P 0.00 0.00 0.00 0.98 +0.28 32 0 230 0
29SEP26 127.50 P 0.00 0.00 0.00 1.37 +0.37 32 0 732 0
29SEP26 130.00 P 0.00 0.00 0.00 1.87 +0.49 32 0 172 0
29SEP26 132.50 P 0.00 0.00 0.00 2.51 +0.64 32 1 47 +1
29SEP26 135.00 P 3.00 3.00 3.00 3.28 +0.82 32 1 16 +1
29SEP26 137.50 P 3.14 4.09 3.14 4.19 +1.05 33 25 54 +24
29SEP26 140.00 P 5.20 5.20 5.20 5.20 +1.11 32 3 24 0
29SEP26 142.50 P 0.00 0.00 0.00 6.44 +1.37 33 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 7.82 +1.63 33 0 1 0
29SEP26 147.50 P 9.30 9.30 9.30 9.30 +2.13 33 1 0 -1
29SEP26 150.00 P 10.00 10.00 10.00 10.64 +1.75 32 40 40 +40
29SEP26 152.50 P 0.00 0.00 0.00 12.40 +2.07 32 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.26 +2.25 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.20 +2.42 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.27 +2.57 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 20.41 +2.71 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.61 +2.84 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 24.89 +2.94 32 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 26.91 +2.01 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.28 +0.06 32 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.40 +0.08 32 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.58 +0.13 32 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.81 +0.18 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.13 +0.26 32 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.50 +0.30 32 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 1.97 +0.45 32 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 2.52 +0.48 32 0 60 0
29OCT26 130.00 P 2.78 3.26 2.78 3.17 +0.59 32 25 91 0
29OCT26 132.50 P 0.00 0.00 0.00 3.95 +0.72 32 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 4.81 +0.84 33 0 7 0
29OCT26 137.50 P 0.00 0.00 0.00 5.82 +1.06 33 0 15 0
29OCT26 140.00 P 0.00 0.00 0.00 6.95 +1.26 33 0 15 0
29OCT26 142.50 P 0.00 0.00 0.00 8.17 +1.43 33 0 206 0
29OCT26 145.00 P 0.00 0.00 0.00 9.40 +1.50 32 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 11.00 +1.94 33 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 12.62 +1.96 33 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 13.90 +1.83 32 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 15.66 +2.01 32 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 17.50 +2.13 32 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.44 +2.30 32 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 21.45 +2.41 32 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 23.53 +2.55 32 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 25.67 +2.64 32 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 27.87 +2.02 32 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.53 +0.14 33 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.71 +0.18 33 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.95 +0.24 33 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.22 +0.27 33 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.59 +0.37 33 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.00 +0.42 33 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.49 +0.51 33 0 7 0
27NOV26 125.00 P 0.00 0.00 0.00 3.16 +0.69 34 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.82 +0.71 34 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 4.62 +0.85 34 0 5 0
27NOV26 132.50 P 0.00 0.00 0.00 5.46 +0.93 34 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.41 +1.07 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 7.42 +1.19 34 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 8.53 +1.32 34 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 9.72 +1.43 34 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 11.11 +1.63 34 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 12.53 +1.78 34 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 13.73 +1.56 33 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 15.53 +1.89 33 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 17.21 +2.04 33 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 18.98 +2.21 33 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 20.80 +2.26 33 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 22.74 +2.41 33 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 24.69 +2.48 33 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 26.75 +2.59 33 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 28.91 +2.06 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.67 +0.07 33 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.87 +0.09 33 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.14 +0.13 33 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.44 +0.17 33 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.81 +0.20 33 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.24 +0.27 33 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.73 +0.24 33 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.31 +0.38 33 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.07 +0.65 33 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 4.82 +0.78 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.66 +0.64 33 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.57 +0.89 33 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 7.57 +1.05 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 8.67 +1.07 34 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 9.65 +0.80 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 10.87 +1.30 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.18 +1.41 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.57 +1.52 33 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 15.07 +1.66 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.66 +1.56 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.27 +1.59 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 20.03 +1.75 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.81 +1.87 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 23.65 +1.93 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 25.60 +1.77 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 27.51 +1.78 33 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.66 +1.97 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.27 +0.06 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.35 +0.06 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.47 +0.09 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.60 +0.09 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.79 +0.15 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.97 +0.14 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.24 +0.22 34 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.51 +0.22 34 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.85 +0.29 34 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.29 +0.38 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.74 +0.45 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.26 +0.46 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.78 +0.56 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.45 +0.73 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.13 +0.63 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 5.88 +0.86 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 6.73 +0.83 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.59 +1.03 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.58 +0.97 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.61 +1.20 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 10.39 +1.04 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.49 +1.14 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.67 +1.42 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 13.91 +1.33 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.22 +1.43 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.60 +1.52 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.46 +2.03 34 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 19.77 +1.93 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.14 +1.30 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.88 +1.46 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.58 +1.52 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.34 +1.56 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.15 +1.64 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.00 +1.69 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.93 +1.79 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.26 +0.18 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.54 +0.21 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.83 +0.22 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.21 +0.30 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.59 +0.30 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.05 +0.30 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.56 +0.33 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.08 +0.33 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 4.72 +0.44 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.38 +0.45 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.05 +0.44 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 6.86 +0.56 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 7.70 +0.57 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 8.55 +0.70 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 9.81 +1.16 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 10.87 +1.04 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 11.93 +1.04 35 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 13.08 +1.13 35 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 14.34 +1.30 35 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 15.61 +1.44 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.88 +1.51 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.30 +1.69 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.68 +1.77 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 20.72 +1.46 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 22.43 +1.76 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 23.99 +1.96 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 25.24 +1.59 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 26.96 +1.39 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.47 +1.23 34 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 30.31 +1.38 34 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.10 +1.44 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.93 +1.50 34 0 0 0
TOTAL PUT 294 13,862 +127
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$ 26.140
28AUG26 17.00 C 0.00 0.00 0.00 9.22 -0.22 106 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.73 -0.22 103 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.23 -0.22 96 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.75 -0.20 95 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.25 -0.20 88 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.75 -0.20 82 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.18 -0.27 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.17 -0.28 36 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.17 -0.28 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.17 -0.28 0 0 230 0
28AUG26 24.00 C 2.46 2.46 2.46 2.23 -0.23 28 1 347 +1
28AUG26 25.00 C 1.60 1.60 1.30 1.23 -0.22 17 16 939 -11
28AUG26 26.00 C 0.61 0.61 0.55 0.49 -0.19 17 13 3,993 -13
28AUG26 27.00 C 0.23 0.23 0.12 0.11 -0.09 17 208 3,790 +116
28AUG26 28.00 C 0.03 0.03 0.03 0.02 -0.02 18 5 681 -5
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.22 -0.27 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.73 -0.26 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.27 -0.18 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.78 -0.21 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.25 -0.25 45 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.78 -0.18 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.29 -0.16 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.35 -0.12 42 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.23 -0.28 19 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.29 -0.28 23 0 371 0
29SEP26 24.00 C 0.00 0.00 0.00 2.34 -0.29 20 0 294 0
29SEP26 25.00 C 0.00 0.00 0.00 1.48 -0.26 18 0 660 0
29SEP26 26.00 C 0.80 0.80 0.80 0.80 -0.19 17 50 1,569 -50
29SEP26 27.00 C 0.50 0.50 0.36 0.37 -0.12 17 2 1,233 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.07 17 0 463 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 250 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.25 -0.28 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.75 -0.28 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.27 -0.27 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.78 -0.26 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.26 -0.28 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.88 -0.12 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.39 -0.12 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.41 -0.12 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.30 -0.26 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.36 -0.28 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.48 -0.28 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.67 -0.25 18 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 1.08 -0.22 19 0 88 0
29OCT26 27.00 C 0.00 0.00 0.00 0.65 -0.17 19 0 169 0
29OCT26 28.00 C 0.30 0.30 0.30 0.36 -0.13 19 5 296 +5
29OCT26 29.00 C 0.00 0.00 0.00 0.18 -0.09 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.09 -0.05 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.78 -0.26 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.26 -0.28 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.88 -0.17 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.39 -0.12 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.41 -0.12 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.30 -0.28 19 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.36 -0.28 19 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.48 -0.28 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.69 -0.26 18 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.08 -0.23 18 0 10 0
27NOV26 27.00 C 0.00 0.00 0.00 0.65 -0.20 18 0 18 0
27NOV26 28.00 C 0.00 0.00 0.00 0.36 -0.13 18 0 60 0
27NOV26 29.00 C 0.21 0.21 0.21 0.18 -0.10 18 10 50 +10
27NOV26 30.00 C 0.00 0.00 0.00 0.09 -0.05 18 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.25 -0.28 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.75 -0.28 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.27 -0.27 33 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.78 -0.26 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.26 -0.28 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.88 -0.17 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.39 -0.35 34 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.42 -0.11 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.30 -0.28 18 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.37 -0.28 18 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.57 -0.21 19 0 98 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 -0.19 19 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 -0.19 18 0 216 0
30DEC26 27.00 C 0.00 0.00 0.00 0.78 -0.16 18 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 -0.10 18 0 91 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 -0.07 18 0 217 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.06 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.25 -0.28 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.75 -0.28 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.27 -0.27 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.80 -0.24 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.32 -0.22 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.90 -0.15 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.46 -0.28 30 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.46 -0.07 26 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.37 -0.28 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.51 -0.25 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.81 -0.26 19 0 139 0
30MAR27 25.00 C 0.00 0.00 0.00 2.17 -0.16 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.60 -0.17 19 0 156 0
30MAR27 27.00 C 0.00 0.00 0.00 1.19 -0.08 19 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 -0.13 18 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 -0.10 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.06 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.25 -0.28 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.75 -0.28 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.27 -0.27 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.80 -0.24 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.32 -0.23 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.90 -0.16 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.46 -0.28 25 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.46 -0.19 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.50 -0.23 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.83 -0.17 20 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 3.12 -0.14 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.49 -0.13 19 0 50 0
29JUN27 26.00 C 1.97 1.97 1.97 1.96 -0.12 19 50 190 +50
29JUN27 27.00 C 0.00 0.00 0.00 1.45 -0.17 18 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 1.10 -0.15 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 -0.14 18 0 43 0
29JUN27 30.00 C 0.60 0.60 0.60 0.61 -0.10 18 50 177 +50
29JUN27 31.00 C 0.00 0.00 0.00 0.45 -0.08 18 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 -0.07 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.23 -0.05 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
TOTAL CALL 410 21,295 +153
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 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 45 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 28 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 2 1,049 +2
28AUG26 25.00 P 0.06 0.09 0.06 0.05 +0.01 17 58 1,450 +48
28AUG26 26.00 P 0.21 0.30 0.21 0.29 +0.07 16 69 786 +69
28AUG26 27.00 P 0.94 0.94 0.94 0.94 +0.21 16 8 78 0
28AUG26 28.00 P 0.00 0.00 0.00 1.86 +0.27 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 2.86 +0.28 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.86 +0.28 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.86 +0.28 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.86 +0.24 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.86 +0.25 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.86 +0.25 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.86 +0.24 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.86 +0.25 0 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 43 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,412 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1,426 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 1,263 0
29SEP26 25.00 P 0.21 0.23 0.21 0.21 +0.03 17 24 1,721 +24
29SEP26 26.00 P 0.40 0.54 0.40 0.54 +0.07 16 82 774 +82
29SEP26 27.00 P 0.00 0.00 0.00 1.13 +0.15 17 0 1,072 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.21 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.86 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.86 +0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.86 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.86 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.86 +0.25 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.86 +0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.86 +0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.86 +0.23 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.86 +0.22 0 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 36 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 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 390 0
29OCT26 20.00 P 0.05 0.05 0.05 0.01 0.00 25 30 240 +15
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 100 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 0.00 20 0 135 0
29OCT26 24.00 P 0.24 0.25 0.24 0.20 +0.01 19 21 302 0
29OCT26 25.00 P 0.52 0.52 0.52 0.45 +0.03 20 5 191 0
29OCT26 26.00 P 0.00 0.00 0.00 0.85 +0.06 20 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.42 +0.11 20 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.09 +0.15 19 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 2.94 +0.21 20 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.87 +0.25 19 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.86 +0.11 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.86 +0.25 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.86 +0.22 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.86 +0.22 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 21.00 P 0.07 0.07 0.07 0.02 0.00 18 50 50 +50
27NOV26 22.00 P 0.00 0.00 0.00 0.06 0.00 18 0 20 0
27NOV26 23.00 P 0.18 0.18 0.18 0.15 0.00 18 10 121 +10
27NOV26 24.00 P 0.00 0.00 0.00 0.34 0.00 18 0 160 0
27NOV26 25.00 P 0.00 0.00 0.00 0.66 +0.06 18 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.12 +0.09 18 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.75 +0.16 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.50 +0.15 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.36 +0.20 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.28 +0.24 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.15 +0.06 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.20 +0.19 19 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.19 +0.28 19 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.18 +0.28 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 18 0 632 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 635 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.02 18 0 1,583 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 +0.04 19 0 2,239 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 +0.07 18 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 +0.07 18 0 5 0
30DEC26 27.00 P 1.86 1.86 1.86 1.89 +0.15 18 22 120 +22
30DEC26 28.00 P 0.00 0.00 0.00 2.61 +0.14 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.44 +0.21 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.33 +0.24 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 +0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.16 +0.07 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.20 +0.12 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.19 +0.18 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 +0.28 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 +0.29 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.17 +0.29 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 +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 0.06 +0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 82 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 +0.05 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 +0.07 19 0 348 0
30MAR27 25.00 P 0.00 0.00 0.00 1.10 +0.09 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.55 +0.09 18 0 22 0
30MAR27 27.00 P 2.00 2.00 2.00 2.11 +0.09 18 1 20 -1
30MAR27 28.00 P 0.00 0.00 0.00 2.83 +0.19 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.60 +0.20 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.33 +0.12 16 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.25 +0.05 15 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.19 +0.06 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.20 +0.11 15 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.19 +0.17 16 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.19 +0.17 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.18 +0.28 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 0.01 -0.01 18 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 330 0
29JUN27 21.00 P 0.35 0.35 0.34 0.20 0.00 18 32 92 +29
29JUN27 22.00 P 0.00 0.00 0.00 0.35 0.00 18 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.57 +0.01 18 0 63 0
29JUN27 24.00 P 0.95 0.95 0.95 0.87 +0.02 18 10 148 +10
29JUN27 25.00 P 0.00 0.00 0.00 1.27 +0.04 18 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 1.77 +0.07 19 0 130 0
29JUN27 27.00 P 2.28 2.28 2.28 2.31 +0.04 18 1 9 +1
29JUN27 28.00 P 0.00 0.00 0.00 2.96 +0.04 18 0 10 0
29JUN27 29.00 P 0.00 0.00 0.00 3.69 +0.12 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.48 +0.05 17 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.38 +0.13 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.30 +0.17 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.25 +0.16 18 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.22 +0.20 18 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.19 +0.17 17 0 0 0
TOTAL PUT 425 28,748 +361
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$ 362.600
14AUG26 277.50 C 0.00 0.00 0.00 86.82 -0.37 196 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 84.29 -0.40 190 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 81.81 -0.38 185 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 79.33 -0.36 181 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 76.83 -0.36 175 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 74.33 -0.36 170 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 71.84 -0.35 165 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 69.33 -0.36 160 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 66.83 -0.37 155 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 64.34 -0.36 150 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 57.67 -2.03 0 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 52.67 -2.03 0 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 47.68 -2.02 50 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 42.68 -2.02 43 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 37.68 -2.03 37 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 32.68 -2.03 29 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 27.69 -2.05 31 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 22.74 -2.07 33 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 17.89 -2.12 32 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 13.17 -2.72 30 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 8.98 -2.67 30 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 5.80 -2.20 33 0 22 0
14AUG26 365.00 C 8.20 8.20 4.70 3.27 -1.83 32 11 69 0
14AUG26 370.00 C 4.80 6.60 3.80 1.72 -1.28 33 85 110 +53
14AUG26 375.00 C 3.19 4.33 1.15 0.76 -0.86 33 81 87 +19
14AUG26 380.00 C 2.38 2.65 1.53 0.30 -0.50 33 59 87 +46
14AUG26 385.00 C 0.80 1.35 0.60 0.10 -0.26 33 123 145 +40
14AUG26 390.00 C 0.66 0.66 0.28 0.03 -0.12 33 16 62 +16
14AUG26 395.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 18 0
14AUG26 400.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
14AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
14AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
14AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
14AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 87.03 -0.28 108 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 84.54 -0.27 105 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 82.00 -0.26 102 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 79.55 -0.28 100 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 77.06 -0.29 97 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 74.53 -0.31 94 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 71.84 -0.52 88 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 69.33 -0.53 85 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 66.83 -0.53 83 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 64.62 -0.25 83 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 57.85 -2.02 34 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 52.85 -2.03 27 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 47.87 -2.03 31 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 42.89 -2.04 30 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 37.95 -2.05 30 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 33.06 -2.08 30 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 28.29 -2.09 30 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 23.69 -2.10 30 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 19.55 -2.39 31 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 15.24 -2.56 29 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 11.86 -2.26 30 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 8.80 -2.10 30 0 1 0
21AUG26 365.00 C 0.00 0.00 0.00 6.29 -1.75 30 0 104 0
21AUG26 370.00 C 9.03 9.50 4.41 4.35 -1.50 30 96 116 +81
21AUG26 375.00 C 6.00 7.10 3.08 2.92 -1.22 30 104 130 +61
21AUG26 380.00 C 4.73 4.73 2.10 1.83 -0.98 30 8 220 +1
21AUG26 385.00 C 3.24 3.42 1.28 1.15 -0.69 30 49 49 +45
21AUG26 390.00 C 2.28 2.28 0.73 0.67 -0.49 30 100 131 +100
21AUG26 395.00 C 1.54 1.54 0.48 0.37 -0.34 30 60 75 +60
21AUG26 400.00 C 1.02 1.02 0.65 0.20 -0.22 30 16 79 +16
21AUG26 405.00 C 0.00 0.00 0.00 0.11 -0.13 30 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.05 -0.08 30 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 465.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 163.59 -1.30 139 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 158.58 -1.32 133 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 153.62 -1.28 129 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 148.61 -1.30 124 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 143.59 -1.33 118 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 138.61 -1.31 114 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 133.61 -1.32 109 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 128.63 -1.31 105 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 123.64 -1.31 101 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 118.65 -1.30 96 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 113.65 -1.31 92 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 108.66 -1.31 88 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 103.70 -1.28 84 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 98.69 -1.29 80 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 93.72 -1.27 76 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 88.74 -1.70 72 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 84.54 -0.47 79 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 79.55 -1.01 75 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 74.53 -0.51 70 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 69.33 -0.73 64 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 64.62 -0.48 62 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 53.23 -2.03 36 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 43.62 -2.03 36 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 34.48 -2.00 36 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 26.11 -1.91 36 0 679 0
28AUG26 350.00 C 20.40 20.40 20.40 18.81 -1.77 36 11 260 -1
28AUG26 360.00 C 12.80 12.80 12.80 12.94 -1.56 36 2 501 -2
28AUG26 370.00 C 0.00 0.00 0.00 8.17 -1.47 35 0 1,206 0
28AUG26 380.00 C 7.50 8.46 5.00 4.99 -1.09 36 107 861 +21
28AUG26 390.00 C 5.17 5.75 2.96 2.93 -0.71 36 339 1,570 +238
28AUG26 400.00 C 3.28 3.37 2.07 1.57 -0.47 36 116 967 -13
28AUG26 410.00 C 2.10 2.10 0.93 0.79 -0.29 36 16 672 -10
28AUG26 420.00 C 0.66 0.66 0.66 0.38 -0.16 36 2 584 0
28AUG26 430.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.02 0.00 38 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 165.01 -0.22 95 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 160.02 -0.22 91 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 154.97 -0.29 87 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 149.99 -0.32 84 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 145.00 -0.31 81 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 139.76 -0.59 75 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 134.80 -0.57 72 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 129.84 -0.59 69 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 124.93 -0.58 67 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 120.02 -0.67 65 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 115.12 -0.67 63 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 110.23 -0.45 61 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 105.31 -0.50 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 100.45 -0.76 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 95.59 +0.60 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 90.75 -0.75 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 86.23 +1.10 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 81.12 +0.56 49 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 76.37 +0.58 48 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 71.79 +0.75 47 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 67.01 +0.48 45 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 56.07 -2.01 35 0 393 0
29SEP26 320.00 C 0.00 0.00 0.00 47.58 -1.97 35 0 265 0
29SEP26 330.00 C 44.00 44.00 44.00 39.71 -1.91 35 2 310 +2
29SEP26 340.00 C 0.00 0.00 0.00 32.57 -1.82 35 0 314 0
29SEP26 350.00 C 0.00 0.00 0.00 26.23 -1.71 35 0 752 0
29SEP26 360.00 C 0.00 0.00 0.00 20.67 -1.58 35 0 710 0
29SEP26 370.00 C 17.60 17.60 17.60 16.03 -1.66 35 1 1,115 +1
29SEP26 380.00 C 14.80 14.80 14.80 12.28 -1.45 35 1 518 0
29SEP26 390.00 C 0.00 0.00 0.00 9.19 -1.34 35 0 697 0
29SEP26 400.00 C 9.80 9.80 9.00 6.94 -0.91 35 4 845 0
29SEP26 410.00 C 7.00 7.00 6.35 5.01 -0.74 35 2 1,324 +2
29SEP26 420.00 C 5.00 5.00 5.00 3.56 -0.59 35 1 283 +1
29SEP26 430.00 C 4.03 4.03 4.03 2.49 -0.46 35 7 488 0
29SEP26 440.00 C 2.37 2.37 2.19 1.71 -0.35 35 5 994 +3
29SEP26 450.00 C 0.00 0.00 0.00 1.16 -0.26 35 0 548 0
29SEP26 460.00 C 1.50 1.50 1.40 0.77 -0.20 35 9 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.49 -0.14 35 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.32 -0.10 35 0 139 0
29SEP26 490.00 C 0.00 0.00 0.00 0.21 -0.07 35 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 106.61 -0.36 50 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 101.82 +0.52 48 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 97.05 +0.53 47 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 92.32 +0.49 46 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 87.52 +0.29 44 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 82.97 +0.49 43 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 78.20 +0.27 42 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 73.83 +0.12 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 69.24 -0.06 40 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 59.01 -1.87 34 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 51.10 -1.80 34 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 43.78 -1.72 34 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 37.10 -1.62 34 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 31.09 -1.50 34 0 575 0
29OCT26 360.00 C 0.00 0.00 0.00 25.51 -1.75 34 0 877 0
29OCT26 370.00 C 0.00 0.00 0.00 21.04 -1.41 34 0 176 0
29OCT26 380.00 C 17.07 17.07 17.07 16.75 -1.57 34 6 437 -6
29OCT26 390.00 C 0.00 0.00 0.00 13.60 -1.26 34 0 287 0
29OCT26 400.00 C 0.00 0.00 0.00 10.93 -1.15 34 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 8.75 -0.85 35 0 89 0
29OCT26 420.00 C 0.00 0.00 0.00 6.90 -0.63 35 0 412 0
29OCT26 430.00 C 0.00 0.00 0.00 5.33 -0.53 35 0 222 0
29OCT26 440.00 C 0.00 0.00 0.00 4.08 -0.43 35 0 83 0
29OCT26 450.00 C 0.00 0.00 0.00 3.00 -0.35 34 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 2.33 -0.29 35 0 12 0
27NOV26 285.00 C 0.00 0.00 0.00 85.28 +0.24 42 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 80.84 +0.17 41 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 76.56 -0.04 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 72.36 -0.05 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 64.16 -0.08 39 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 55.14 -1.63 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 48.27 -1.54 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 41.96 -1.44 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 36.22 -1.33 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 30.83 -1.69 35 0 70 0
27NOV26 370.00 C 0.00 0.00 0.00 26.51 -1.30 36 0 85 0
27NOV26 380.00 C 0.00 0.00 0.00 22.24 -1.33 35 0 168 0
27NOV26 390.00 C 0.00 0.00 0.00 18.58 -1.33 35 0 45 0
27NOV26 400.00 C 19.00 19.00 19.00 15.54 -1.24 35 1 194 0
27NOV26 410.00 C 0.00 0.00 0.00 13.02 -1.12 36 0 93 0
27NOV26 420.00 C 0.00 0.00 0.00 11.09 -0.62 36 0 21 0
27NOV26 430.00 C 0.00 0.00 0.00 9.11 -0.54 36 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 7.44 -0.46 36 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 5.87 -0.39 36 0 0 0
27NOV26 460.00 C 7.24 7.24 7.24 4.89 -0.34 36 15 115 0
30DEC26 200.00 C 0.00 0.00 0.00 167.11 +0.63 60 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 162.27 +0.67 59 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 157.24 +0.42 56 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 152.64 +0.63 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 147.83 +0.61 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 143.09 +0.36 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 138.26 +0.60 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 133.57 +0.68 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 128.85 +0.66 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 124.07 +0.57 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 119.47 +0.63 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 114.82 +0.67 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 110.23 +0.58 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 105.61 +0.48 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 100.99 +0.31 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 96.42 +0.04 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 91.94 -0.12 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 87.55 -0.24 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 83.25 -0.40 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 79.05 -0.38 39 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 74.96 -0.48 38 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 67.11 -0.63 38 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 58.01 -2.13 34 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 51.35 -2.11 34 0 167 0
30DEC26 340.00 C 0.00 0.00 0.00 45.21 -2.06 34 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 38.93 -3.14 34 0 1,209 0
30DEC26 360.00 C 0.00 0.00 0.00 33.45 -3.33 33 0 146 0
30DEC26 370.00 C 32.47 32.47 32.32 30.78 -0.94 35 45 294 +16
30DEC26 380.00 C 28.00 28.00 28.00 26.39 -1.75 35 1 594 +1
30DEC26 390.00 C 0.00 0.00 0.00 22.72 -1.52 35 1 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 19.45 -1.56 35 0 192 0
30DEC26 410.00 C 0.00 0.00 0.00 16.54 -1.45 35 0 440 0
30DEC26 420.00 C 0.00 0.00 0.00 14.00 -1.34 35 0 189 0
30DEC26 430.00 C 0.00 0.00 0.00 11.81 -1.22 35 0 184 0
30DEC26 440.00 C 13.62 13.62 13.62 9.92 -1.11 35 2 327 0
30DEC26 450.00 C 0.00 0.00 0.00 8.30 -1.00 35 0 811 0
30DEC26 460.00 C 0.00 0.00 0.00 6.92 -0.90 35 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 5.59 -0.96 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 4.63 -0.85 34 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 3.94 -0.62 35 0 285 0
30DEC26 500.00 C 0.00 0.00 0.00 3.15 -0.64 34 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 2.59 -0.46 34 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.12 -0.41 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.74 -0.34 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 1.42 -0.30 34 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.15 -0.26 34 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.94 -0.22 34 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.76 -0.19 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.62 -0.16 34 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.50 -0.13 34 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.40 -0.12 34 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.32 -0.10 34 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.21 -0.07 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 169.89 +0.55 53 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 164.95 +0.38 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 160.54 +0.63 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 155.84 +0.57 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 151.17 +0.49 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 146.57 +0.44 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 142.04 +0.59 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 137.53 +0.61 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 133.03 +0.56 45 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 128.37 +0.05 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 124.15 +0.20 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 119.69 +0.08 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 115.30 -0.04 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 110.99 -0.19 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 106.75 -0.23 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 102.60 -0.23 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 98.53 -0.28 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 94.55 -0.34 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 90.67 -0.39 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 86.88 -0.36 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 80.43 -3.27 35 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 76.10 -0.46 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 66.34 -3.32 34 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 63.15 -0.18 37 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 55.63 -1.79 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 50.35 -1.51 35 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 46.14 -2.17 36 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 40.82 -1.77 35 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 36.63 -1.68 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 32.83 -1.59 35 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 29.38 -1.56 35 0 37 0
30MAR27 410.00 C 0.00 0.00 0.00 26.57 -1.09 36 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 23.81 -0.96 36 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 21.34 -0.83 36 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 19.16 -0.91 36 0 1,369 0
30MAR27 450.00 C 20.00 20.00 20.00 17.00 -0.84 36 4 83 +4
30MAR27 460.00 C 0.00 0.00 0.00 15.07 -0.77 36 0 17 0
30MAR27 470.00 C 16.04 16.04 16.04 13.33 -0.72 36 1 637 +1
30MAR27 480.00 C 0.00 0.00 0.00 11.78 -0.66 36 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 10.40 -0.60 36 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 9.17 -0.55 36 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 8.08 -0.50 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 7.11 -0.46 36 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 6.25 -0.42 36 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 5.49 -0.38 36 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 4.82 -0.34 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 4.10 -0.44 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 3.60 -0.27 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.15 -0.25 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.76 -0.22 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 2.41 -0.21 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.11 -0.18 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.85 -0.16 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 120.28 -0.14 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 116.24 -0.25 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 112.27 -0.33 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 108.39 -0.47 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 104.59 -0.49 39 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 100.87 -0.54 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 97.24 -0.56 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 93.70 -0.62 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 90.24 -0.54 38 0 56 0
29JUN27 310.00 C 86.00 86.00 86.00 83.59 -0.49 38 1 16 +1
29JUN27 320.00 C 0.00 0.00 0.00 77.30 -0.51 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 71.37 -0.38 37 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 65.34 -1.72 37 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 60.38 -1.37 37 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 55.47 -1.33 37 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 49.61 -2.07 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 45.45 -1.99 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 42.30 -1.21 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 38.84 -1.33 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 35.62 -0.92 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 32.66 -1.06 36 1 3 +1
29JUN27 430.00 C 0.00 0.00 0.00 29.71 -1.01 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 27.16 -1.43 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 24.73 -1.40 36 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 22.49 -1.34 36 0 45 0
29JUN27 470.00 C 23.60 23.60 23.60 20.45 -1.27 36 1 18 +1
29JUN27 480.00 C 0.00 0.00 0.00 18.58 -1.20 36 0 20 0
TOTAL CALL 1,512 51,028 +799
14AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
14AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
14AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 300.00 P 0.01 0.01 0.01 0.01 0.00 71 26 26 0
14AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
14AUG26 335.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 100 0
14AUG26 340.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 28 0
14AUG26 345.00 P 0.30 0.37 0.30 0.22 -0.08 33 6 60 +2
14AUG26 350.00 P 0.48 0.52 0.48 0.63 -0.13 33 10 63 +9
14AUG26 355.00 P 0.80 1.28 0.80 1.55 -0.09 33 56 138 -15
14AUG26 360.00 P 2.10 2.55 2.10 3.14 +0.03 33 18 83 -6
14AUG26 365.00 P 2.20 4.25 2.00 5.64 +0.54 33 66 31 -9
14AUG26 370.00 P 4.00 9.00 3.93 9.26 +1.05 35 26 18 +16
14AUG26 375.00 P 0.00 0.00 0.00 13.47 +1.58 38 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 17.63 +1.26 33 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 22.45 +1.78 33 0 10 0
14AUG26 390.00 P 0.00 0.00 0.00 27.40 +1.92 0 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 32.40 +1.99 0 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 37.40 +2.00 0 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 42.40 +2.00 0 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 47.40 +2.00 0 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 52.40 +2.00 0 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 57.40 +2.00 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 62.40 +0.23 0 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 67.40 +0.29 0 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 72.40 +0.23 0 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 77.40 +0.31 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 82.40 +0.21 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 87.40 +0.34 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 92.40 +0.31 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 97.40 +0.31 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 102.40 +0.35 0 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 292.50 P 0.10 0.10 0.10 0.01 0.00 44 60 60 +60
21AUG26 295.00 P 0.10 0.10 0.10 0.01 0.00 42 60 60 +60
21AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.20 -0.05 30 0 5 0
21AUG26 335.00 P 0.66 0.66 0.66 0.43 -0.07 30 15 42 0
21AUG26 340.00 P 0.87 0.87 0.87 0.85 -0.07 30 15 30 +15
21AUG26 345.00 P 1.50 1.59 1.50 1.51 -0.07 30 14 15 +1
21AUG26 350.00 P 1.47 1.47 1.47 2.58 -0.02 30 4 28 +4
21AUG26 355.00 P 3.64 3.64 3.64 4.05 +0.12 30 13 19 +13
21AUG26 360.00 P 3.46 5.56 3.46 5.94 +0.22 30 185 284 +132
21AUG26 365.00 P 4.67 7.48 4.67 8.46 +0.55 30 85 70 +70
21AUG26 370.00 P 6.37 6.37 6.37 11.50 +0.77 30 15 30 +15
21AUG26 375.00 P 0.00 0.00 0.00 15.29 +1.14 31 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 19.03 +1.16 30 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 22.87 +0.97 26 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 27.85 +1.57 30 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 32.59 +1.72 30 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 37.46 +1.85 30 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 42.40 +1.93 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 47.40 +1.99 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 52.40 +2.00 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 57.40 +2.00 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 62.40 +0.23 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 67.40 +0.29 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 72.40 +0.23 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 77.40 +0.31 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 82.40 +0.21 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 87.40 +0.34 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 92.40 +0.31 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 97.40 - 0 0 0 -
21AUG26 465.00 P 0.00 0.00 0.00 102.40 - 0 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
28AUG26 220.00 P 0.05 0.05 0.05 0.01 0.00 74 2 10 -2
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 40 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 445 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 283 0
28AUG26 300.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 667 0
28AUG26 310.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 888 0
28AUG26 320.00 P 0.80 1.00 0.80 0.59 -0.01 36 5 785 -3
28AUG26 330.00 P 1.34 1.72 1.34 1.46 +0.02 36 66 1,212 -44
28AUG26 340.00 P 2.09 3.04 2.09 3.07 +0.04 36 106 2,583 +87
28AUG26 350.00 P 4.00 5.25 4.00 5.80 +0.25 36 19 749 0
28AUG26 360.00 P 6.93 8.20 6.93 9.69 +0.52 35 31 491 +30
28AUG26 370.00 P 14.89 14.89 14.89 14.83 +0.52 34 15 596 0
28AUG26 380.00 P 0.00 0.00 0.00 21.93 +1.01 36 0 768 0
28AUG26 390.00 P 0.00 0.00 0.00 29.84 +1.36 36 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 38.55 +1.59 36 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 47.84 +1.76 36 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 57.51 +1.89 36 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 67.40 +0.29 0 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 77.40 +0.31 0 0 15 -65
28AUG26 450.00 P 0.00 0.00 0.00 87.40 +0.34 0 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 97.40 +0.30 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 107.40 +0.34 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 117.40 +0.34 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 127.40 +0.34 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 137.40 +0.31 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 147.40 +0.34 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 157.40 +0.34 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 167.40 +0.34 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 177.40 +0.34 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 187.40 +0.34 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 197.40 +0.34 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 207.40 +0.35 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 217.40 +0.35 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 227.40 +0.35 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 237.40 +0.35 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 247.40 +0.42 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 257.40 +0.35 0 0 0 0
29SEP26 200.00 P 0.09 0.09 0.09 0.01 0.00 51 15 15 +15
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 0.00 36 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 250.00 P 0.40 0.40 0.40 0.02 0.00 35 1 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 0.00 35 0 45 0
29SEP26 260.00 P 0.57 0.57 0.57 0.06 0.00 35 2 116 +2
29SEP26 265.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 12 0
29SEP26 270.00 P 0.52 0.75 0.52 0.15 0.00 35 4 75 +3
29SEP26 275.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.32 -0.01 35 0 283 0
29SEP26 285.00 P 0.00 0.00 0.00 0.48 -0.01 35 0 221 0
29SEP26 290.00 P 0.96 1.45 0.96 0.68 -0.01 35 3 290 +1
29SEP26 295.00 P 1.75 1.75 1.75 0.96 0.00 35 2 271 +2
29SEP26 300.00 P 2.00 2.25 2.00 1.32 -0.01 35 14 612 -9
29SEP26 310.00 P 0.00 0.00 0.00 2.30 0.00 35 0 1,165 0
29SEP26 320.00 P 3.65 4.10 3.58 3.85 +0.07 35 86 759 +40
29SEP26 330.00 P 5.20 6.35 5.20 6.04 +0.13 35 35 969 -30
29SEP26 340.00 P 7.00 9.00 7.00 8.97 +0.22 36 24 823 +4
29SEP26 350.00 P 11.94 12.35 11.94 12.49 +0.10 35 22 742 -5
29SEP26 360.00 P 13.35 16.80 13.35 16.91 +0.45 35 26 1,379 +1
29SEP26 370.00 P 0.00 0.00 0.00 22.03 +0.64 35 0 1,102 0
29SEP26 380.00 P 0.00 0.00 0.00 27.75 +0.12 34 0 724 0
29SEP26 390.00 P 0.00 0.00 0.00 35.28 +1.53 35 0 977 0
29SEP26 400.00 P 0.00 0.00 0.00 42.89 +1.15 35 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 51.07 +1.32 35 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 59.73 +1.49 35 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 68.37 +1.23 33 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 77.49 +0.40 30 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 87.71 +0.35 35 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 97.48 +0.31 35 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 107.40 +0.16 0 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 117.40 +0.34 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 127.40 +0.34 0 0 6 -15
29SEP26 500.00 P 0.00 0.00 0.00 137.40 +0.31 0 0 30 -2
29SEP26 510.00 P 0.00 0.00 0.00 147.40 +0.34 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 157.40 +0.34 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 167.40 +0.34 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 177.40 +0.34 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 187.40 +0.34 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 197.40 +0.34 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 207.40 +0.35 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 217.40 +0.35 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 227.40 +0.35 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 237.40 +0.35 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 247.40 +0.42 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 257.40 +0.35 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 267.40 +1.83 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 277.40 +1.91 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 287.40 +1.87 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 297.40 +1.83 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 307.40 +1.81 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 317.40 +1.81 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 327.40 +1.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 337.40 +1.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.32 0.00 34 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.61 +0.02 34 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.84 +0.03 34 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.08 +0.03 34 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.44 +0.04 34 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.84 +0.08 34 0 64 0
29OCT26 295.00 P 0.00 0.00 0.00 2.42 +0.08 35 0 77 0
29OCT26 300.00 P 0.00 0.00 0.00 3.02 +0.12 35 0 124 0
29OCT26 310.00 P 4.54 5.23 4.54 4.60 +0.19 35 12 279 +12
29OCT26 320.00 P 7.02 7.02 7.02 6.71 +0.27 35 5 379 0
29OCT26 330.00 P 8.20 9.45 8.20 9.41 +0.34 35 5 390 -1
29OCT26 340.00 P 0.00 0.00 0.00 12.56 +0.19 35 0 580 0
29OCT26 350.00 P 15.07 16.17 15.07 16.61 +0.25 35 30 416 0
29OCT26 360.00 P 0.00 0.00 0.00 21.22 +0.69 35 0 367 0
29OCT26 370.00 P 25.06 25.06 25.06 26.27 +0.58 34 15 345 0
29OCT26 380.00 P 0.00 0.00 0.00 32.46 +0.95 34 0 32 0
29OCT26 390.00 P 0.00 0.00 0.00 39.07 +1.12 34 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 46.21 +1.16 34 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 53.97 +1.30 34 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 62.16 -0.12 34 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 70.00 -0.74 33 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 78.79 -0.75 32 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 87.94 -0.68 31 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 98.16 +0.30 34 0 2 0
27NOV26 285.00 P 0.00 0.00 0.00 3.02 +0.13 36 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 3.70 +0.20 36 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 4.57 +0.20 36 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 5.43 +0.28 36 0 5 0
27NOV26 310.00 P 0.00 0.00 0.00 7.48 +0.29 36 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 10.15 +0.39 36 0 1 0
27NOV26 330.00 P 11.80 11.80 11.80 13.30 +0.45 36 2 6 +2
27NOV26 340.00 P 0.00 0.00 0.00 16.75 +0.48 36 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 20.80 +0.62 36 0 35 0
27NOV26 360.00 P 0.00 0.00 0.00 25.50 +0.77 35 0 40 0
27NOV26 370.00 P 0.00 0.00 0.00 30.82 +0.92 35 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 36.87 +1.10 36 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 43.28 +2.38 36 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 50.26 +2.74 36 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 57.57 +1.41 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 64.62 -0.62 34 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 73.00 -0.51 35 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 81.01 -0.95 34 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 90.04 -0.79 34 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 99.25 -0.36 34 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 163 0
30DEC26 205.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.25 -0.03 34 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.35 -0.03 34 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.45 -0.05 34 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.61 -0.05 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.77 -0.07 34 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.01 -0.07 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.26 -0.07 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.60 -0.10 34 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.97 -0.10 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.42 -0.11 34 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.95 -0.12 34 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 3.51 -0.13 34 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 4.24 -0.14 34 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 5.13 +0.01 35 0 221 0
30DEC26 295.00 P 7.35 7.35 7.35 6.06 -0.14 35 10 107 0
30DEC26 300.00 P 0.00 0.00 0.00 7.08 -0.15 35 0 309 0
30DEC26 310.00 P 0.00 0.00 0.00 9.46 -0.13 35 0 198 0
30DEC26 320.00 P 0.00 0.00 0.00 12.26 -0.09 35 0 818 0
30DEC26 330.00 P 0.00 0.00 0.00 15.64 -0.10 35 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 19.61 +0.16 35 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 24.02 +0.49 35 0 2,469 0
30DEC26 360.00 P 0.00 0.00 0.00 28.99 +0.82 35 0 2,230 0
30DEC26 370.00 P 0.00 0.00 0.00 34.38 +1.02 35 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 40.22 +1.15 35 0 135 0
30DEC26 390.00 P 40.98 41.59 40.65 45.76 +0.40 34 62 2,373 +62
30DEC26 400.00 P 0.00 0.00 0.00 52.53 +0.33 34 0 964 0
30DEC26 410.00 P 0.00 0.00 0.00 59.70 -0.62 34 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 66.67 -1.33 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 75.13 -0.79 34 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 83.46 -0.53 34 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 91.63 -0.93 34 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 100.24 -0.92 33 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 109.16 -0.99 33 0 667 0
30DEC26 480.00 P 0.00 0.00 0.00 118.17 -1.04 32 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 128.41 -0.05 34 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 137.99 +0.22 34 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 147.67 +0.37 34 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 157.49 +0.43 34 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 167.40 +0.34 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 177.40 +0.34 0 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 187.40 +0.34 0 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 197.40 +0.34 0 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 207.40 +0.35 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 217.40 +0.35 0 0 0 -3
30DEC26 590.00 P 0.00 0.00 0.00 227.40 +0.35 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 237.40 +0.35 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 247.40 +0.42 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 257.40 +0.35 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 267.40 +0.68 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 277.40 +0.71 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 287.40 +0.71 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 297.40 +0.71 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 307.40 +0.71 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 317.40 +0.73 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 327.40 +0.71 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 337.40 +0.71 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.43 0.00 35 0 31 0
30MAR27 205.00 P 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.87 0.00 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.10 +0.02 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.36 +0.02 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.63 +0.03 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.01 +0.03 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.40 +0.04 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.85 +0.06 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.39 +0.05 35 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.94 +0.05 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.61 +0.09 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.37 +0.09 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.31 +0.09 36 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 7.24 +0.14 36 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.29 +0.15 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 9.34 +0.14 36 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 10.50 +0.22 36 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 11.86 +0.21 36 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 13.23 +0.22 36 0 255 0
30MAR27 310.00 P 0.00 0.00 0.00 16.30 +0.31 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 19.69 +0.25 36 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 23.72 +0.55 36 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 27.80 +0.72 36 0 289 0
30MAR27 350.00 P 29.00 31.00 29.00 32.23 +0.81 36 2 1,602 0
30MAR27 360.00 P 0.00 0.00 0.00 37.11 +0.99 36 0 1,779 0
30MAR27 370.00 P 0.00 0.00 0.00 42.42 +1.09 36 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 48.16 +1.19 36 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 52.80 -0.92 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 59.84 -0.57 35 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 66.23 -1.10 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 73.96 -0.59 35 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 81.40 -0.64 35 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 89.12 -0.72 35 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 97.04 -0.65 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.12 -0.69 34 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 113.69 -0.47 34 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 122.21 -0.38 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 130.58 -0.76 33 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 139.71 -0.51 33 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 148.49 -1.10 32 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 157.68 -1.08 31 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 168.70 +0.68 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 178.20 +0.74 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 187.88 +0.76 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 197.62 +0.56 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 207.46 +0.41 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 217.40 +0.35 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 227.40 +0.35 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 237.40 +0.35 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 247.40 +0.42 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 257.40 +0.35 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 7.85 -0.10 36 0 8 0
29JUN27 265.00 P 0.00 0.00 0.00 8.91 -0.11 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 9.98 -0.11 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 11.05 -0.11 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 12.34 -0.10 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 13.72 -0.10 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 15.11 -0.10 36 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 16.51 -0.10 36 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 18.19 -0.06 36 0 2,205 0
29JUN27 310.00 P 0.00 0.00 0.00 21.68 -0.06 36 0 29 0
29JUN27 320.00 P 25.50 25.50 25.50 25.46 +0.01 36 2 25 -2
29JUN27 330.00 P 0.00 0.00 0.00 29.63 +0.29 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 33.79 +0.35 36 0 123 0
29JUN27 350.00 P 0.00 0.00 0.00 38.32 +0.42 36 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 43.28 +0.56 36 0 150 0
29JUN27 370.00 P 0.00 0.00 0.00 48.60 +0.45 35 0 80 0
29JUN27 380.00 P 0.00 0.00 0.00 54.28 +0.77 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 60.66 +0.49 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 67.02 +0.46 36 0 31 0
29JUN27 410.00 P 0.00 0.00 0.00 73.76 +0.67 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 79.71 -1.10 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 87.43 -0.50 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 94.78 -0.57 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 102.24 -0.78 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 109.58 -1.26 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 118.31 -0.27 35 0 2 0
29JUN27 480.00 P 122.00 122.00 122.00 126.44 -0.61 35 5 5 0
TOTAL PUT 1,302 71,984 +447
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$ 89.650
14AUG26 67.00 C 0.00 0.00 0.00 22.67 +1.05 109 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 21.67 +1.04 104 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 20.67 +1.04 98 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 19.67 +1.04 92 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 18.67 +1.03 87 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 17.67 +1.02 81 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 16.67 +1.00 76 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 15.67 +0.98 71 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 14.68 +0.95 78 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 13.69 +0.92 79 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 12.70 +0.87 77 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 11.72 +0.81 77 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 10.76 +0.75 78 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 9.81 +0.67 78 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 8.87 +0.57 77 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 7.97 +0.48 78 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 7.10 +0.38 78 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 6.26 +0.26 78 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 5.31 -0.01 71 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 4.74 +0.06 78 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 4.06 -0.03 78 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 3.33 -0.23 74 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 2.79 -0.28 75 0 15 0
14AUG26 90.00 C 0.00 0.00 0.00 2.31 -0.32 76 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 1.94 -0.30 78 0 15 0
14AUG26 92.00 C 0.00 0.00 0.00 1.57 -0.32 78 0 15 0
14AUG26 93.00 C 1.20 1.20 1.20 1.25 -0.34 78 20 35 +20
14AUG26 94.00 C 0.00 0.00 0.00 0.98 -0.34 77 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.76 -0.33 77 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.60 -0.30 78 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.46 -0.27 78 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.34 -0.25 78 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.25 -0.23 78 0 0 0
14AUG26 100.00 C 0.21 0.21 0.21 0.19 -0.19 79 15 15 +15
14AUG26 101.00 C 0.00 0.00 0.00 0.13 -0.17 78 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.10 -0.14 79 0 0 0
14AUG26 103.00 C 0.22 0.22 0.22 0.07 -0.12 79 15 15 +15
14AUG26 104.00 C 0.00 0.00 0.00 0.05 -0.10 79 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.08 80 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 0.03 -0.06 81 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 0.02 -0.05 81 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 22.72 +0.91 69 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 21.72 +0.87 66 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 20.73 +0.82 66 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 19.75 +0.78 68 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 18.77 +0.72 68 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 17.79 +0.65 67 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 16.82 +0.57 67 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 15.87 +0.50 67 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 14.92 +0.40 67 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 13.99 +0.31 67 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 13.08 +0.21 67 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 12.18 +0.10 67 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 11.31 0.00 67 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 10.46 -0.11 67 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 9.64 -0.22 67 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 8.85 -0.33 67 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.10 -0.42 67 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 7.38 -0.52 67 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 6.69 -0.62 67 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 6.05 -0.69 67 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 5.44 -0.77 67 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 4.73 -0.97 64 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 4.22 -1.01 65 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 3.75 -1.03 65 0 15 0
21AUG26 91.00 C 0.00 0.00 0.00 3.34 -1.03 66 0 20 0
21AUG26 92.00 C 0.00 0.00 0.00 2.95 -1.03 66 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 2.56 -1.06 66 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 2.25 -1.03 66 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 1.98 -0.99 67 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 1.72 -0.96 67 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 1.50 -0.92 67 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 1.30 -0.88 67 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 1.12 -0.84 68 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.96 -0.79 68 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.81 -0.76 68 0 0 0
21AUG26 102.00 C 0.63 0.63 0.63 0.69 -0.71 68 15 15 +15
21AUG26 103.00 C 0.00 0.00 0.00 0.58 -0.67 68 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 0.48 -0.63 67 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 0.40 -0.59 67 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.33 -0.55 67 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.28 -0.49 68 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.23 -0.45 68 0 0 0
21AUG26 109.00 C 0.25 0.25 0.25 0.19 -0.41 68 15 15 +15
21AUG26 110.00 C 0.00 0.00 0.00 0.15 -0.38 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.82 +0.78 72 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.18 +0.44 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.03 +1.06 71 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.73 +0.32 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.53 +0.12 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.45 -0.08 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.50 -0.29 71 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.72 -0.48 71 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.12 -0.63 72 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 6.49 -0.97 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.28 -1.03 69 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 4.25 -1.05 70 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 3.37 -1.05 70 0 0 0
28AUG26 97.50 C 2.17 2.90 2.17 2.73 -0.93 72 136 136 +136
28AUG26 100.00 C 1.89 2.30 1.89 2.12 -0.89 72 16 16 +16
28AUG26 102.50 C 1.39 1.39 1.39 1.62 -0.85 71 90 90 +90
28AUG26 105.00 C 1.10 1.10 1.10 1.25 -0.76 72 75 75 +74
28AUG26 107.50 C 0.00 0.00 0.00 0.93 -0.69 72 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.69 -0.62 72 0 0 0
28AUG26 112.50 C 0.80 0.80 0.80 0.51 -0.54 72 15 15 +15
29SEP26 65.00 C 0.00 0.00 0.00 25.87 +1.14 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.74 +1.10 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.66 +1.03 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.65 +0.93 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.76 +0.53 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.17 +0.62 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.55 +0.57 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.04 +0.51 70 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.65 +0.46 70 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.06 +0.10 67 0 91 0
29SEP26 90.00 C 8.88 10.20 8.80 8.92 +0.30 68 45 106 -10
29SEP26 92.50 C 0.00 0.00 0.00 7.89 +0.30 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.95 +0.06 68 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.17 +0.11 69 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.43 +0.11 69 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.79 +0.14 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.24 +0.18 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.76 +0.22 71 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.18 +0.11 70 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.75 +0.08 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.90 +0.98 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.93 +0.95 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.04 +0.92 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.06 +0.71 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.35 +0.67 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.54 +0.46 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.43 +0.38 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.57 -0.12 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.29 +0.28 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.10 +0.23 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 10.99 +0.19 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 9.97 +0.15 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.03 +0.11 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.21 -0.01 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.49 +0.06 67 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 6.86 +0.04 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.29 +0.13 68 0 0 0
29OCT26 107.50 C 6.37 6.37 6.37 5.72 +0.16 68 15 15 +15
29OCT26 110.00 C 0.00 0.00 0.00 5.00 -0.02 67 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 4.49 -0.03 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.96 +0.91 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.11 +0.89 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.34 +0.87 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.65 +0.86 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.05 +0.85 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.53 +0.83 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.88 +0.59 65 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.41 +0.43 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.02 +0.29 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.87 +0.26 64 0 20 0
27NOV26 90.00 C 0.00 0.00 0.00 12.80 +0.21 65 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 11.79 +0.13 65 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.86 +0.06 65 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.03 +0.17 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.27 0.00 66 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.57 +0.02 66 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.94 +0.08 67 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 7.50 +0.23 68 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.91 +0.23 68 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 6.33 +0.20 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.09 +0.93 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.34 +0.93 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.67 +0.94 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.74 +0.61 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.55 +0.94 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.11 +0.93 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.74 +0.92 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.39 +0.84 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.88 +0.52 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.88 +0.64 65 310 340 +310
30DEC26 90.00 C 0.00 0.00 0.00 14.80 +0.59 65 410 440 +410
30DEC26 92.50 C 0.00 0.00 0.00 13.83 +0.59 66 100 100 +100
30DEC26 95.00 C 0.00 0.00 0.00 12.85 +0.51 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.85 +0.35 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.12 +0.39 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.24 +0.13 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.63 +0.23 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.91 +0.18 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.27 +0.16 65 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.90 +0.36 66 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.93 +0.67 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.37 +0.64 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.87 +0.61 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.44 +0.58 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.08 +0.55 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.77 +0.52 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.52 +0.49 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.34 +0.47 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.93 +0.16 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.13 +0.41 66 900 900 +900
30MAR27 90.00 C 0.00 0.00 0.00 19.10 +0.38 66 1,000 1,000 +1,000
30MAR27 92.50 C 0.00 0.00 0.00 18.13 +0.36 66 100 100 +100
30MAR27 95.00 C 0.00 0.00 0.00 17.20 +0.33 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.32 +0.31 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.49 +0.29 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.69 +0.27 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.94 +0.25 66 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.24 +0.25 66 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.71 +0.38 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.99 +0.28 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.66 +0.78 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.24 +0.76 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.88 +0.75 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.57 +0.73 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.31 +0.70 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.10 +0.68 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.95 +0.66 66 0 0 0
29JUN27 82.50 C 23.24 25.16 23.24 25.85 +0.65 66 75 75 +75
29JUN27 85.00 C 22.30 24.32 22.30 24.76 +0.60 66 30 30 +30
29JUN27 87.50 C 23.28 23.28 23.28 23.74 +0.58 66 15 15 +15
29JUN27 90.00 C 20.55 20.55 20.55 22.73 +0.52 66 15 15 +15
29JUN27 92.50 C 0.00 0.00 0.00 21.80 +0.50 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.95 +0.53 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.11 +0.52 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.31 +0.52 66 0 0 0
29JUN27 102.50 C 16.87 16.87 16.87 18.55 +0.52 66 15 15 +15
29JUN27 105.00 C 0.00 0.00 0.00 17.83 +0.53 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.11 +0.51 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.36 +0.43 66 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.72 +0.43 66 0 0 0
TOTAL CALL 3,442 3,789 +3,386
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 -0.04 88 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 -0.06 82 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.09 77 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.02 -0.13 78 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.04 -0.17 80 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.06 -0.22 79 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.09 -0.30 78 0 25 0
14AUG26 80.00 P 0.21 0.21 0.21 0.14 -0.38 78 40 40 +40
14AUG26 81.00 P 0.00 0.00 0.00 0.21 -0.46 78 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.31 -0.56 78 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.44 -0.66 78 0 1 0
14AUG26 84.00 P 0.00 0.00 0.00 0.61 -0.76 78 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 0.83 -0.86 79 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 1.06 -1.00 78 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 1.38 -1.08 78 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 1.77 -1.17 78 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 2.24 -1.21 79 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 2.76 -1.24 79 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 3.37 -1.25 81 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 3.90 -1.36 78 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 4.72 -1.24 82 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 5.48 -1.22 84 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 6.28 -1.19 85 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 6.92 -1.35 78 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 7.78 -1.32 78 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 8.67 -1.30 78 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 9.57 -1.28 77 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 10.51 -1.25 77 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 11.46 -1.22 77 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 12.43 -1.19 78 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 13.40 -1.16 78 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 14.38 -1.14 77 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 15.37 -1.12 78 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 16.59 -1.23 117 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 17.49 -1.32 111 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 18.35 -1.45 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 19.35 -1.44 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 20.35 -1.44 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 -0.14 66 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.02 -0.17 68 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.03 -0.21 68 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.26 67 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.06 -0.31 67 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.09 -0.39 68 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.12 -0.47 68 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.16 -0.54 67 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.21 -0.64 67 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.29 -0.72 68 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.37 -0.83 67 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.48 -0.93 67 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.62 -1.03 68 0 1 0
21AUG26 80.00 P 0.00 0.00 0.00 0.77 -1.14 68 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.96 -1.22 68 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 1.17 -1.35 68 0 0 0
21AUG26 83.00 P 1.55 1.55 1.55 1.43 -1.42 68 20 20 +20
21AUG26 84.00 P 0.00 0.00 0.00 1.66 -1.57 67 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 2.04 -1.60 68 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 2.39 -1.67 68 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 2.78 -1.77 68 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 3.25 -1.78 69 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 3.75 -1.80 69 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 4.27 -1.85 69 0 15 0
21AUG26 91.00 P 0.00 0.00 0.00 4.82 -1.87 69 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 5.44 -1.87 70 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 5.93 -2.02 67 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 6.58 -2.02 67 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 7.29 -2.01 67 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 8.01 -2.01 67 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 8.78 -1.95 67 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 9.56 -1.95 67 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 10.38 -1.91 67 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 11.21 -1.86 67 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 12.08 -1.82 67 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 12.95 -1.78 67 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 13.85 -1.72 67 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 14.76 -1.68 67 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 16.11 -1.21 82 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 16.62 -1.53 67 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 17.94 -1.17 83 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 18.90 -1.16 85 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 19.84 -1.17 86 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 20.45 -1.58 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.09 -0.25 73 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.16 -0.38 72 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.29 -0.53 72 0 10 0
28AUG26 72.50 P 0.00 0.00 0.00 0.48 -0.72 71 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.78 -0.93 72 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 1.20 -1.13 72 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.70 -1.39 71 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.47 -1.52 71 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.32 -1.71 71 0 0 0
28AUG26 87.50 P 5.00 5.00 5.00 4.40 -1.85 71 60 60 +60
28AUG26 90.00 P 6.36 6.36 6.36 5.84 -1.76 74 75 75 +75
28AUG26 92.50 P 0.00 0.00 0.00 6.99 -2.08 70 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.71 -1.99 72 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.47 -1.98 72 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.36 -1.92 71 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.36 -1.89 71 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.46 -1.29 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.85 -1.19 76 0 0 0
28AUG26 110.00 P 19.65 19.65 19.65 20.93 -1.37 71 2 2 0
28AUG26 112.50 P 0.00 0.00 0.00 23.26 -1.44 72 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.96 -0.17 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.33 -0.21 70 0 0 0
29SEP26 70.00 P 2.35 2.35 2.00 1.78 -0.27 70 11 11 +11
29SEP26 72.50 P 0.00 0.00 0.00 2.32 -0.32 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.07 -0.30 71 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 3.84 -0.33 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.74 -0.32 71 0 0 0
29SEP26 82.50 P 5.11 5.11 5.11 5.60 -0.53 70 20 20 +20
29SEP26 85.00 P 0.00 0.00 0.00 6.81 -0.68 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 8.10 -0.64 71 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 9.49 -0.42 72 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 10.92 -0.46 72 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.54 -0.74 73 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.19 -0.82 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.90 -0.93 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.79 -0.93 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.68 -0.99 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.62 -1.06 74 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.73 -1.03 75 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.71 -1.16 74 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.84 -0.34 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.37 -0.37 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.04 -0.37 68 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.78 -0.35 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.57 -0.44 68 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 5.49 -0.42 68 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.49 -0.62 69 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 7.52 -0.68 68 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.69 -0.80 68 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.96 -0.87 68 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.48 -0.88 69 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.01 -0.82 70 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.36 -0.93 69 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.20 -0.78 70 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.93 -0.81 70 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.72 -0.86 71 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.62 -0.85 71 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.37 -1.04 71 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.53 -0.87 73 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.58 -0.86 73 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 2.77 -0.35 67 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 3.48 -0.45 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 4.24 -0.45 68 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 5.03 -0.56 68 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 5.96 -0.56 68 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 6.92 -0.47 68 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 7.99 -0.64 68 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 9.07 -0.72 68 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 10.44 -0.67 68 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.77 -0.71 68 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 13.20 -0.83 69 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 14.71 -0.77 69 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.12 -0.83 68 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.84 -0.78 69 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.44 -0.92 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 21.22 -0.94 69 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 23.08 -0.93 70 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.91 -0.99 69 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.82 -1.03 70 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.93 -0.90 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.84 -0.13 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 4.47 -0.39 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.23 -0.48 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.35 -0.32 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.28 -0.35 67 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 8.35 -0.44 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.29 -0.63 66 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.42 -0.71 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.81 -0.60 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.99 -0.80 66 310 340 +310
30DEC26 90.00 P 15.53 15.53 15.53 14.52 -0.71 67 425 455 +425
30DEC26 92.50 P 17.05 17.13 17.05 15.84 -0.92 66 130 130 +130
30DEC26 95.00 P 17.90 17.90 17.90 17.40 -0.96 66 15 15 +15
30DEC26 97.50 P 0.00 0.00 0.00 19.02 -1.00 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.67 -1.08 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.25 -1.28 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.23 -1.13 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.06 -1.17 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.02 -1.12 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.86 -1.24 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.11 -0.39 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.06 -0.41 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.03 -0.42 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.27 -0.23 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.40 -0.27 67 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.60 -0.24 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.80 -0.25 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.87 -0.54 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.29 -0.49 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.57 -0.58 66 900 900 +900
30MAR27 90.00 P 19.36 19.37 19.36 18.03 -0.60 66 1,030 1,030 +1,030
30MAR27 92.50 P 19.68 19.68 19.68 19.64 -0.55 66 115 115 +115
30MAR27 95.00 P 0.00 0.00 0.00 20.99 -0.77 65 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.61 -0.72 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.21 -0.79 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.98 -0.76 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.94 -0.55 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.43 -0.81 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.19 -0.83 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.05 -0.87 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.47 -0.27 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.48 -0.27 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.52 -0.33 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.79 -0.27 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.84 -0.42 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.03 -0.44 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.50 -0.33 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.58 -0.65 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.39 -0.25 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.74 -0.31 67 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.27 -0.29 67 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.68 -0.48 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.16 -0.59 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.93 -0.42 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.50 -0.46 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.12 -0.58 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.89 -0.58 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.66 -0.59 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.43 -0.59 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.21 -0.60 66 0 0 0
TOTAL PUT 3,153 3,508 +3,151
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$ 2.440
28AUG26 1.60 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.75 -0.08 98 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.70 -0.08 91 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.65 -0.08 84 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.54 -0.09 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.49 -0.10 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.45 -0.09 59 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.36 -0.08 59 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.27 -0.08 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.19 -0.07 50 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.13 -0.06 51 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.07 -0.06 45 0 486 0
28AUG26 2.60 C 0.05 0.05 0.05 0.05 -0.04 51 7 253 0
28AUG26 2.70 C 0.00 0.00 0.00 0.03 -0.03 52 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 -0.01 55 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 -0.01 54 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 122 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.86 -0.08 74 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.81 -0.08 69 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.77 -0.08 74 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.72 -0.08 69 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.68 -0.08 72 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.63 -0.08 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 -0.08 62 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 -0.08 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 -0.08 62 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.41 -0.08 56 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.34 -0.08 56 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.28 -0.07 56 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.21 -0.08 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.17 -0.06 53 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 -0.05 53 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 -0.05 53 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.04 55 0 15 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 -0.03 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.03 53 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.03 52 0 170 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.03 48 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 144 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.89 -0.08 77 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.85 -0.07 77 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.80 -0.08 73 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.76 -0.07 73 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.72 -0.07 72 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.67 -0.08 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.63 -0.08 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.60 -0.07 69 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.56 -0.07 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.49 -0.07 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.42 -0.07 64 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.36 -0.07 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.30 -0.07 60 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.25 -0.06 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.22 -0.04 61 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 -0.05 60 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 -0.05 60 0 12 0
29OCT26 2.90 C 0.00 0.00 0.00 0.13 -0.04 61 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.11 -0.03 61 0 43 0
29OCT26 3.10 C 0.00 0.00 0.00 0.09 -0.03 61 0 20 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 -0.02 60 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.76 -0.07 74 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.72 -0.07 72 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.69 -0.06 73 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.65 -0.07 71 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.62 -0.06 72 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.55 -0.07 70 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.49 -0.07 69 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.43 -0.07 67 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.37 -0.07 65 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.33 -0.05 65 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.29 -0.05 65 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 -0.04 66 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 -0.04 66 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.20 -0.04 66 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 -0.03 67 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.16 -0.03 67 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.02 67 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.03 65 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.93 -0.07 70 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 -0.08 69 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.86 -0.07 71 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.82 -0.07 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 -0.07 71 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.75 -0.07 70 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.72 -0.07 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.69 -0.07 71 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 -0.04 73 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 -0.07 70 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 -0.06 71 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 -0.06 71 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 -0.07 68 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 -0.06 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 -0.06 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.05 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 -0.05 69 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.05 69 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.04 70 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.04 69 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.04 69 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.04 69 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.04 69 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.03 70 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.04 69 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.03 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.03 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.03 70 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.03 70 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.03 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.03 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.03 68 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.03 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.03 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.03 62 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.03 59 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.02 55 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.02 -0.07 74 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.99 -0.07 75 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.96 -0.07 75 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.93 -0.07 75 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.90 -0.07 75 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.87 -0.07 75 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.84 -0.07 74 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 -0.06 76 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.07 75 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 -0.06 75 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 -0.07 74 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.06 75 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 -0.06 75 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.57 -0.06 75 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.54 -0.05 76 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 -0.05 75 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 -0.05 75 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 -0.05 75 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.05 75 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 -0.04 75 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.05 75 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.04 75 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.04 75 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.04 75 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.05 73 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.04 74 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.04 74 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.03 74 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.04 73 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.03 74 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.03 74 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.03 74 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.03 74 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.03 74 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.02 74 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.02 74 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.12 -0.06 79 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.09 -0.06 79 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.06 -0.06 79 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.03 -0.07 78 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.01 -0.06 79 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.98 -0.06 78 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.96 -0.06 79 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 -0.06 78 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.91 -0.06 79 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.87 -0.07 79 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.07 77 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.76 -0.07 76 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.72 -0.06 76 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 -0.05 76 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.65 -0.05 76 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.05 76 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.03 78 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 -0.03 78 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 -0.04 79 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.53 -0.05 78 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 -0.04 79 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.05 78 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 -0.04 78 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 -0.04 78 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.42 -0.03 78 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.39 -0.04 77 0 126 0
TOTAL CALL 7 9,052 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 +0.01 56 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 +0.01 52 0 216 0
28AUG26 2.40 P 0.07 0.08 0.06 0.08 +0.02 48 20 376 +6
28AUG26 2.50 P 0.13 0.13 0.13 0.13 +0.01 46 2 439 +2
28AUG26 2.60 P 0.00 0.00 0.00 0.21 +0.04 52 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.28 +0.05 47 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.38 +0.06 57 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.47 +0.07 57 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.57 +0.07 65 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.67 +0.08 73 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.77 +0.08 80 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.87 +0.08 88 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.97 +0.08 94 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.06 +0.07 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.26 +0.07 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.37 +0.08 118 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.47 +0.08 123 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.57 +0.08 129 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.67 +0.08 134 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 53 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 55 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 55 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 55 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 +0.01 56 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.02 54 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 +0.01 53 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.29 +0.02 55 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.36 +0.03 56 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 +0.05 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.52 +0.05 58 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.61 +0.05 60 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.70 +0.06 62 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.80 +0.07 67 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 +0.07 67 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.99 +0.08 72 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.09 +0.08 76 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.18 +0.07 74 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.28 +0.08 78 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.38 +0.09 82 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.48 +0.08 85 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.57 +0.08 80 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.67 +0.04 83 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.77 +0.08 86 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.06 +0.07 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.56 +0.07 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.81 +0.07 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.31 +0.07 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.56 +0.07 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.81 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.31 +0.07 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.81 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 +0.01 65 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 0.00 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 0.00 62 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 +0.01 64 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 +0.01 62 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 +0.02 64 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 +0.02 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.32 +0.03 64 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 +0.03 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.44 +0.02 63 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.51 +0.03 63 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.58 +0.05 62 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.65 +0.05 60 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.74 +0.06 62 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.84 +0.08 67 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.93 +0.08 68 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.03 +0.08 72 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.09 +0.01 69 0 40 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 +0.01 68 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.12 +0.01 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 +0.01 68 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 +0.01 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.19 +0.02 69 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.23 +0.02 68 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.28 +0.02 69 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.33 +0.02 68 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 +0.03 69 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.45 +0.03 69 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 +0.03 70 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 +0.04 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.63 +0.01 64 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.72 +0.05 67 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.80 +0.06 67 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 +0.06 67 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.95 +0.05 64 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.06 +0.08 70 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 0.00 72 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 72 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 +0.01 73 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 0.00 71 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 +0.01 72 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 0.00 70 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 0.00 71 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 0.00 71 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 +0.01 72 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.01 71 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 +0.02 73 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 +0.01 72 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.02 72 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.02 72 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.02 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.02 73 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 +0.03 74 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.02 71 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 +0.03 70 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 +0.04 71 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 +0.04 71 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 +0.04 70 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 +0.04 70 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 +0.05 73 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.06 73 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 +0.04 70 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 +0.05 70 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 +0.05 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 +0.05 69 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.84 +0.09 79 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.93 +0.09 79 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.03 +0.09 81 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.13 +0.13 83 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.22 +0.07 82 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.31 +0.06 81 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.41 +0.06 83 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.50 +0.06 82 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 0.00 76 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 +0.01 77 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 +0.01 77 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 +0.01 77 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.01 77 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 +0.01 77 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 +0.01 77 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 +0.01 76 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 +0.02 77 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 +0.02 77 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 +0.02 77 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 +0.01 76 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 +0.02 75 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 +0.02 75 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 +0.02 74 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.72 +0.02 75 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.79 +0.03 76 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 +0.03 75 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.93 +0.03 75 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 +0.03 75 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.08 +0.04 76 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 +0.03 75 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 +0.03 75 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.31 +0.03 75 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.39 +0.04 75 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.48 +0.04 76 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.56 +0.04 75 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.64 +0.04 75 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 +0.05 75 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.82 +0.05 76 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.90 +0.04 75 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.99 +0.05 75 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.08 +0.05 75 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.17 +0.11 75 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 +0.06 77 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.37 +0.07 78 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.24 +0.01 79 0 105 0
29JUN27 1.65 P 0.00 0.00 0.00 0.27 +0.02 81 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.29 +0.01 80 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.31 +0.01 80 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.33 +0.01 80 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 +0.02 80 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 +0.01 80 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.41 +0.02 80 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.44 +0.02 81 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.49 +0.02 81 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.55 +0.02 81 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.61 +0.02 81 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.67 +0.02 81 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 +0.02 81 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.02 81 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 +0.03 81 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 +0.02 81 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.98 +0.03 78 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.05 +0.03 78 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.13 +0.03 79 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.20 +0.03 79 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.27 +0.03 78 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.35 +0.03 78 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.43 +0.08 78 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.51 +0.04 78 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.59 +0.04 78 0 22 0
TOTAL PUT 22 39,124 +8
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$ 8.160
29SEP26 5.78 C 0.00 0.00 0.00 2.39 +0.10 59 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.14 +0.11 52 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.90 +0.10 46 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.66 +0.10 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.10 35 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.18 +0.09 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.96 +0.09 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.75 +0.08 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.57 +0.06 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.43 +0.05 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.66 -0.07 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.83 -0.08 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.03 -0.08 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.27 -0.07 38 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.50 -0.06 41 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.72 -0.08 42 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.21 -0.04 51 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.68 -0.05 56 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.14 -0.07 55 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.64 -0.05 66 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.12 -0.04 72 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$ 8.160
28AUG26 5.50 C 0.00 0.00 0.00 2.67 +0.11 87 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.42 +0.11 78 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.17 +0.11 69 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.92 +0.11 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.67 +0.11 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.42 +0.11 43 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.17 +0.11 35 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.92 +0.10 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.68 +0.09 28 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.45 +0.05 26 0 55 0
28AUG26 8.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 156 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 +0.02 28 0 63 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 57 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 153 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 126 0
28AUG26 9.75 C 0.02 0.02 0.02 0.01 0.00 47 28 58 -28
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 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 0.00 108 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.17 +0.11 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.92 +0.11 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.67 +0.11 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.42 +0.10 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 +0.11 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.92 +0.10 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.67 +0.10 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.09 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.18 +0.10 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 +0.10 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 +0.05 31 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 +0.03 33 0 32 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.03 34 0 53 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.02 33 0 45 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 144 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 124 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 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 2.67 +0.11 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.42 +0.10 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.17 +0.09 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.92 +0.10 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.67 +0.09 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.42 +0.08 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.18 +0.08 30 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.96 +0.07 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.77 +0.05 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.35 +0.01 30 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.21 +0.01 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.15 0.00 31 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.11 0.00 31 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 0.00 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.42 +0.10 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.17 +0.09 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.92 +0.10 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.67 +0.09 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.42 +0.06 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.19 +0.08 28 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.98 +0.07 28 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.39 0.00 27 0 21 0
27NOV26 8.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.24 +0.01 28 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.67 +0.10 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.42 +0.10 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 +0.09 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 +0.08 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 +0.08 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.42 +0.04 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 +0.06 26 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 +0.07 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.07 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 +0.06 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.03 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 +0.02 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.03 29 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.02 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 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 2.67 +0.10 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.42 +0.10 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.17 +0.09 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.94 +0.06 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.69 +0.02 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 +0.03 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 +0.03 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.18 +0.08 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.02 +0.07 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.27 +0.02 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 33 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 2.68 +0.11 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.46 +0.12 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.18 +0.05 23 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.99 +0.07 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.81 +0.07 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.64 +0.07 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.48 +0.07 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.33 +0.06 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.22 +0.05 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 +0.05 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.94 +0.04 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.83 +0.04 28 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.44 +0.03 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 0.00 30 0 30 0
TOTAL CALL 28 2,543 -28
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 18 0
28AUG26 7.50 P 0.04 0.04 0.04 0.05 -0.01 31 1 206 +1
28AUG26 7.75 P 0.10 0.10 0.09 0.10 -0.04 28 10 247 0
28AUG26 8.00 P 0.22 0.22 0.18 0.20 -0.07 27 48 522 +4
28AUG26 8.25 P 0.32 0.32 0.32 0.36 -0.09 28 4 486 -4
28AUG26 8.50 P 0.00 0.00 0.00 0.56 -0.10 28 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 -0.10 30 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.02 -0.11 20 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.27 -0.06 26 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.47 -0.10 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.90 -0.07 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.40 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
29SEP26 7.25 P 0.12 0.12 0.12 0.12 -0.01 34 2 42 +2
29SEP26 7.50 P 0.18 0.18 0.18 0.19 -0.03 34 10 659 +10
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.04 35 0 145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 -0.03 35 0 553 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.05 34 0 82 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 -0.07 34 0 62 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 -0.07 34 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 -0.09 33 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 -0.06 40 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.60 -0.06 43 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 -0.05 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.09 -0.06 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 -0.08 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.05 -0.07 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.55 -0.07 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.05 -0.07 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.56 -0.07 74 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.06 -0.05 79 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.56 -0.06 84 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.04 -0.08 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.54 -0.07 85 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.04 -0.06 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.54 -0.06 94 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.16 -0.04 31 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.24 -0.05 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.34 -0.08 31 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.47 -0.08 32 0 52 0
29OCT26 8.25 P 0.00 0.00 0.00 0.61 -0.05 32 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.76 -0.09 31 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 0.94 -0.10 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.17 -0.06 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.39 -0.06 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.61 -0.06 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.85 -0.07 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.10 -0.05 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.59 -0.05 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.08 -0.05 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.58 -0.04 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.07 -0.05 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.03 29 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 -0.07 29 0 121 0
27NOV26 8.00 P 0.00 0.00 0.00 0.49 -0.08 29 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.64 -0.06 29 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.78 -0.09 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.95 -0.10 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.18 -0.08 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.40 -0.07 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 -0.06 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.86 -0.06 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.10 -0.05 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.60 -0.04 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.08 -0.05 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.58 -0.04 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.03 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.03 29 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.05 29 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.03 29 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.05 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 -0.06 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 -0.07 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 -0.06 30 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 -0.06 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.65 -0.06 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 -0.05 33 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.04 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.60 -0.05 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.08 -0.05 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 -0.04 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.07 -0.05 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.57 -0.06 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.07 -0.04 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.57 -0.05 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.07 -0.05 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.57 -0.04 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.06 -0.04 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.56 -0.04 66 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 -0.02 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 -0.02 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 -0.02 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 -0.01 28 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 -0.03 28 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.97 -0.03 28 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 -0.06 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.32 -0.05 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.52 -0.03 30 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.72 -0.04 30 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 -0.04 31 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.16 -0.03 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 -0.03 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.09 -0.04 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.58 -0.05 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.07 -0.05 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.57 -0.06 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.07 -0.04 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.57 -0.05 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.07 -0.05 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.57 -0.04 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 -0.04 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.56 -0.04 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 25 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.03 29 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 -0.04 30 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 -0.05 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 -0.05 30 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 -0.06 30 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 0.98 -0.07 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.13 -0.08 30 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.30 -0.07 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.47 -0.08 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 -0.08 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.85 -0.09 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.05 -0.09 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 -0.09 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.70 -0.10 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.16 -0.11 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.65 -0.10 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.15 -0.10 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.65 -0.10 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.16 -0.07 46 0 0 0
TOTAL PUT 75 5,003 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 20.520
28AUG26 13.50 C 0.00 0.00 0.00 7.04 -0.92 71 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.54 -0.92 63 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.04 -0.92 53 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.54 -0.92 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.04 -0.92 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.54 -0.92 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.04 -0.92 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.55 -0.92 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.05 -0.92 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.57 -0.91 36 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.10 -0.89 35 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.66 -0.86 35 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 1.27 -0.81 36 0 26 0
28AUG26 20.00 C 0.98 0.98 0.77 0.90 -0.82 34 7 39 +4
28AUG26 21.00 C 0.97 0.97 0.34 0.41 -0.58 35 62 46 +7
28AUG26 22.00 C 0.00 0.00 0.00 0.17 -0.34 36 0 16 0
28AUG26 23.00 C 0.11 0.11 0.10 0.05 -0.18 36 20 18 -10
28AUG26 24.00 C 0.17 0.17 0.09 0.02 -0.07 38 8 16 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.04 -0.92 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.54 -0.92 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.04 -0.92 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.54 -0.92 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.04 -0.92 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.54 -0.92 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.04 -0.93 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.55 -0.92 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.07 -0.92 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.61 -0.90 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.18 -0.88 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.78 -0.85 34 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 1.43 -0.81 33 0 7 0
29SEP26 20.00 C 1.12 1.12 1.12 1.10 -0.78 32 15 30 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.66 -0.60 33 0 23 0
29SEP26 22.00 C 0.71 0.71 0.71 0.38 -0.45 33 15 52 +15
29SEP26 23.00 C 0.27 0.27 0.27 0.22 -0.30 34 20 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.19 34 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.11 35 0 12 0
29SEP26 26.00 C 0.17 0.17 0.05 0.03 -0.06 35 95 10 -57
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 7.04 -0.92 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.54 -0.92 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.04 -0.92 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.54 -0.92 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.04 -0.92 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.54 -0.93 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.05 -0.93 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.57 -0.93 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.11 -0.92 32 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.69 -0.90 33 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.29 -0.88 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.94 -0.84 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.58 -0.84 31 0 0 0
29OCT26 20.00 C 2.11 2.11 2.11 1.32 -0.75 31 11 11 +11
29OCT26 21.00 C 1.54 1.54 1.54 0.89 -0.61 32 7 7 +7
29OCT26 22.00 C 0.00 0.00 0.00 0.61 -0.46 33 0 0 0
29OCT26 23.00 C 0.80 0.80 0.80 0.39 -0.36 33 15 16 +15
29OCT26 24.00 C 0.00 0.00 0.00 0.23 -0.26 33 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.14 -0.17 33 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.08 -0.12 33 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.07 34 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.54 -0.92 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.04 -0.93 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.55 -0.93 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.06 -0.94 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.59 -0.95 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.16 -0.94 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.75 -0.93 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.38 -0.91 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.05 -0.87 30 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.70 -0.87 29 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.45 -0.80 29 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 1.02 -0.68 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.72 -0.55 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.49 -0.42 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.32 -0.32 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.20 -0.24 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 -0.17 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.08 -0.11 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.08 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.04 -0.92 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.54 -0.92 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.04 -0.92 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.54 -0.94 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.05 -0.95 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.57 -0.96 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.11 -0.98 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.68 -0.97 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.28 -0.96 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.90 -0.94 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.56 -0.91 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.25 -0.86 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.96 -0.82 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.70 -0.78 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.26 -0.67 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.55 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.65 -0.45 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 -0.37 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 -0.28 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 -0.21 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.16 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.12 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.09 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.06 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.04 -1.00 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.55 -1.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.07 -1.04 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.61 -1.05 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.18 -1.05 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.77 -1.03 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.38 -1.01 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.01 -0.99 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.66 -0.96 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.33 -0.92 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.01 -0.90 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.72 -0.86 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.45 -0.83 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.20 -0.79 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.75 -0.71 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.39 -0.63 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 -0.55 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.84 -0.48 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 -0.40 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 -0.33 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.28 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.28 -0.23 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 -0.18 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.16 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.13 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.10 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.08 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.11 -1.09 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.68 -1.07 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.25 -1.07 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.84 -1.05 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.45 -1.03 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.06 -1.02 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.70 -0.99 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.34 -0.99 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.02 -0.95 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.70 -0.93 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.41 -0.89 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.12 -0.87 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.86 -0.84 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.61 -0.81 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.18 -0.74 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.80 -0.68 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.48 -0.61 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.20 -0.54 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.98 -0.48 30 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.79 -0.43 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.63 -0.37 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.51 -0.32 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.41 -0.27 30 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.32 -0.24 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 -0.20 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.20 -0.18 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 -0.15 30 0 0 0
TOTAL CALL 275 1,150 +8
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 +0.07 36 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.20 +0.13 36 0 11 0
28AUG26 19.50 P 0.15 0.24 0.15 0.35 +0.21 36 20 21 0
28AUG26 20.00 P 0.49 0.49 0.49 0.56 +0.32 36 1 11 +1
28AUG26 21.00 P 0.50 1.20 0.50 1.19 +0.60 38 30 28 -10
28AUG26 22.00 P 0.00 0.00 0.00 1.95 +0.78 35 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 2.88 +0.96 36 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.85 +1.05 32 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.85 +1.09 41 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.84 +1.10 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.84 +1.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.84 +1.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.84 +1.11 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.84 +1.11 62 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.84 +1.12 71 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.84 +1.12 78 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.83 +1.11 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.83 +1.11 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.83 +1.11 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.83 +1.11 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.83 +1.11 89 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.83 +1.12 99 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.83 +1.12 106 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.03 34 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.04 33 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.07 33 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.11 33 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 +0.15 33 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.21 33 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.68 +0.30 34 0 0 0
29SEP26 20.00 P 0.83 0.84 0.83 0.89 +0.36 33 50 15 -35
29SEP26 21.00 P 0.00 0.00 0.00 1.52 +0.59 35 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.20 +0.69 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.02 +0.83 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.93 +0.94 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.88 +1.01 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.86 +1.07 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.85 +1.09 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.84 +1.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.84 +1.11 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.84 +1.11 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.84 +1.12 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.84 +1.12 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.83 +1.11 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.83 +1.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.83 +1.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.83 +1.11 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.83 +1.11 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.83 +1.12 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.83 +1.12 69 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 24 0
29OCT26 16.50 P 0.06 0.08 0.06 0.12 +0.06 33 11 21 +11
29OCT26 17.00 P 0.08 0.14 0.08 0.18 +0.08 32 9 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 +0.11 32 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.37 +0.16 32 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.50 +0.20 32 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.66 +0.25 32 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.85 +0.30 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.13 +0.42 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.71 +0.57 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.40 +0.69 34 0 0 0
29OCT26 23.00 P 2.32 2.32 2.32 3.15 +0.76 33 15 15 +15
29OCT26 24.00 P 0.00 0.00 0.00 4.01 +0.88 33 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.92 +0.96 32 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.88 +1.02 33 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.86 +1.07 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.85 +1.09 34 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.84 +1.10 32 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.84 +1.11 36 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.84 +1.11 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.16 +0.06 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.23 +0.08 30 0 0 0
27NOV26 17.50 P 0.25 0.32 0.25 0.32 +0.11 30 8 8 +8
27NOV26 18.00 P 0.00 0.00 0.00 0.45 +0.16 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.60 +0.22 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.77 +0.26 30 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.98 +0.32 31 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.22 +0.39 31 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.81 +0.56 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.51 +0.71 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.20 +0.72 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.05 +0.82 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.95 +0.91 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.89 +0.98 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.86 +1.03 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.85 +1.07 31 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.84 +1.09 29 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.84 +1.11 33 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.84 +1.11 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 +0.04 30 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.07 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.10 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.14 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 +0.17 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 +0.21 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.93 +0.26 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.14 +0.30 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.38 +0.35 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.93 +0.45 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.59 +0.57 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.33 +0.68 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.14 +0.77 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.01 +0.86 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 +0.93 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.88 +0.99 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.86 +1.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.84 +1.07 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.84 +1.09 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.84 +1.11 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.84 +1.11 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.83 +1.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.83 +1.11 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.83 +1.11 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.83 +1.11 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.83 +1.11 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.83 +1.12 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.83 +1.12 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 +0.07 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.08 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 +0.10 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.13 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.73 +0.16 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.19 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 +0.22 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 +0.25 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.50 +0.29 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.74 +0.33 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.29 +0.41 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.92 +0.50 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.63 +0.59 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 +0.67 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.21 +0.75 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.07 +0.82 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.98 +0.89 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.92 +0.95 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.88 +1.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.85 +1.04 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.84 +1.07 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.84 +1.09 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.83 +1.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.83 +1.11 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.83 +1.11 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.83 +1.11 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.83 +1.11 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.83 +1.12 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.83 +1.12 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 +0.08 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 +0.09 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 +0.12 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 +0.14 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 +0.17 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.14 +0.19 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.34 +0.22 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.54 +0.24 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 +0.28 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.03 +0.32 30 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.58 +0.38 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.20 +0.45 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.88 +0.53 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.61 +0.60 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.40 +0.67 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.23 +0.74 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.10 +0.81 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.00 +0.87 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.93 +0.92 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.89 +0.98 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.86 +1.02 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.84 +1.05 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.83 +1.07 29 0 0 0
TOTAL PUT 144 911 -10
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$ 3.325
28AUG26 2.30 C 0.00 0.00 0.00 1.03 -0.01 82 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.93 -0.01 73 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.83 -0.01 64 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.73 -0.01 56 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.63 -0.01 47 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.54 0.00 58 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.01 33 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 37 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.01 37 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 -0.01 67 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.93 -0.01 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 0.00 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 32 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 34 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.03 -0.01 57 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.93 -0.01 51 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 -0.01 35 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.07 -0.01 31 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 -0.01 31 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.83 -0.01 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.63 -0.02 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.54 -0.01 34 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 0.00 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 27 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 1.03 -0.01 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 -0.01 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 -0.01 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 0.00 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 0.00 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 0.00 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 32 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 33 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 31 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 29 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 32 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 35 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 43 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 48 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 -0.01 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 0.00 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 0.00 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 0.00 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 0.00 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 0.00 30 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 0.00 30 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 0.00 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 0.00 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 0.00 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 30 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 0.00 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 28 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 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 -0.04 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 0.00 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 0.00 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 0.00 31 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 0.00 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 -0.01 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 0 1,536 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 36 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 39 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 36 0 112 0
28AUG26 3.20 P 0.08 0.08 0.08 0.09 0.00 35 18 178 +18
28AUG26 3.30 P 0.00 0.00 0.00 0.15 +0.01 37 0 129 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 0.00 32 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 0.00 36 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.49 +0.01 43 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.59 +0.01 49 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.69 +0.01 56 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.78 0.00 37 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.88 0.00 43 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.98 0.00 48 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.08 0.00 52 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.18 0.00 57 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.28 0.00 61 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.38 0.00 66 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.48 0.00 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.58 0.00 74 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.68 0.00 79 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.78 0.00 83 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.03 0.00 93 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.28 0.00 102 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.53 0.00 111 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.78 +0.01 120 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 0.01 -0.01 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 32 0 58 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 0.00 32 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 33 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 0.00 32 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 0.00 34 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 0.00 32 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 0.00 36 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 +0.01 40 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.79 0.00 38 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.89 0.00 42 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 0.00 45 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.09 0.00 48 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 0.00 51 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 0.00 40 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.38 0.00 42 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.48 0.00 45 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 0.00 48 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 0.00 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.78 0.00 53 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 0.00 59 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 0.00 64 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 0.00 70 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.78 +0.01 75 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.03 +0.02 80 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.28 +0.02 85 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.53 +0.02 89 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.78 +0.02 94 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.03 +0.02 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.28 +0.02 102 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.52 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.77 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 31 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 0.00 31 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 0.00 31 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 0.00 32 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 0.00 31 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 0.00 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.89 0.00 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.99 0.00 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.09 0.00 40 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.19 0.00 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.28 0.00 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.38 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.48 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.58 0.00 41 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 0.00 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 0.00 32 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.39 0.00 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.46 0.00 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.54 0.00 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.62 0.00 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.99 0.00 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.09 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 0.00 31 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 31 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 0.00 30 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 0.00 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 0.00 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 0.00 30 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 0.00 31 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 0.00 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 +0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 0.00 30 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 0.00 32 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 0.00 34 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 0.00 29 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.38 0.00 31 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 0.00 34 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.68 0.00 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.78 0.00 37 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 0.00 45 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 0.00 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.78 +0.01 52 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.03 +0.02 55 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.28 +0.02 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 +0.02 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 +0.02 64 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 +0.02 67 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 0.00 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 0.00 29 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 0.00 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 0.00 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 0.00 29 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.83 +0.01 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 +0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 0.00 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 +0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 +0.01 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 +0.01 34 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.68 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.78 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.03 0.00 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 0.00 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 0.00 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.78 +0.01 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.03 +0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.28 +0.02 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 +0.02 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.78 +0.02 54 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 +0.01 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 +0.01 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 0.00 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 0.00 29 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 0.00 28 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 0.00 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.21 +0.02 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.01 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 +0.01 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.49 +0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.58 0.00 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.68 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.78 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.03 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.28 0.00 35 0 0 0
TOTAL PUT 18 3,523 +18
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$ 199.100
14AUG26 134.00 C 0.00 0.00 0.00 65.13 +1.09 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 64.13 +1.09 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 63.13 +1.09 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 62.13 +1.09 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 61.13 +1.09 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 60.13 +1.09 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 59.13 +1.09 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 58.13 +1.08 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 57.13 +1.08 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 56.13 +1.08 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 55.13 +1.08 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 54.13 +1.08 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 53.14 +1.09 111 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 52.14 +1.09 108 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 51.14 +1.09 105 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 50.14 +1.09 102 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 49.14 +1.09 100 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 46.64 +1.09 93 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 44.14 +1.09 86 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 41.64 +1.09 79 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 39.14 +1.09 73 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 36.64 +1.08 65 0 15 0
14AUG26 165.00 C 0.00 0.00 0.00 34.14 +1.07 56 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 31.64 +1.06 0 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 29.15 +1.04 63 0 4 0
14AUG26 172.50 C 0.00 0.00 0.00 26.66 +1.01 62 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 24.18 +0.95 61 0 15 0
14AUG26 177.50 C 0.00 0.00 0.00 21.73 +0.88 62 0 25 0
14AUG26 180.00 C 0.00 0.00 0.00 19.30 +0.77 62 0 32 0
14AUG26 182.50 C 0.00 0.00 0.00 16.94 +0.66 62 0 3 0
14AUG26 185.00 C 0.00 0.00 0.00 14.64 +0.50 62 0 5 0
14AUG26 187.50 C 0.00 0.00 0.00 12.46 +0.34 62 0 1 0
14AUG26 190.00 C 0.00 0.00 0.00 10.41 -0.04 62 0 17 0
14AUG26 192.50 C 0.00 0.00 0.00 8.56 -0.17 63 0 65 0
14AUG26 195.00 C 0.00 0.00 0.00 6.85 -0.34 62 0 30 0
14AUG26 197.50 C 0.00 0.00 0.00 5.35 -0.38 62 0 15 0
14AUG26 200.00 C 5.69 6.50 5.17 4.08 -0.45 62 9 79 +1
14AUG26 202.50 C 4.26 4.26 4.18 3.11 -0.50 63 30 40 +25
14AUG26 205.00 C 4.70 4.70 3.17 2.20 -0.51 62 35 16 -1
14AUG26 207.50 C 0.00 0.00 0.00 1.63 -0.46 63 0 64 0
14AUG26 210.00 C 2.80 2.80 1.80 1.13 -0.42 63 12 41 +7
14AUG26 212.50 C 0.00 0.00 0.00 0.76 -0.37 63 0 46 0
14AUG26 215.00 C 0.00 0.00 0.00 0.50 -0.30 63 0 34 0
14AUG26 217.50 C 0.94 1.25 0.90 0.32 -0.24 63 12 9 0
14AUG26 220.00 C 0.00 0.00 0.00 0.20 -0.19 63 0 1 0
14AUG26 222.50 C 0.00 0.00 0.00 0.12 -0.14 63 0 1 0
14AUG26 225.00 C 0.00 0.00 0.00 0.07 -0.11 62 0 15 0
14AUG26 227.50 C 0.00 0.00 0.00 0.04 -0.08 62 0 0 0
14AUG26 230.00 C 0.00 0.00 0.00 0.03 -0.05 65 0 0 0
14AUG26 232.50 C 0.00 0.00 0.00 0.02 -0.03 66 0 0 0
14AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
14AUG26 237.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
14AUG26 240.00 C 0.10 0.10 0.10 0.01 0.00 72 15 15 +15
14AUG26 242.50 C 0.10 0.10 0.10 0.01 0.00 76 15 15 +15
14AUG26 245.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
14AUG26 247.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 52.18 +1.08 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 51.18 +1.08 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 50.18 +1.08 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 49.19 +1.09 61 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 46.69 +1.08 57 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 44.19 +1.07 52 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 41.70 +1.06 54 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 39.21 +1.03 54 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 36.73 +1.00 54 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 34.26 +0.96 54 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 31.81 +0.92 54 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 29.38 +0.84 54 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 26.99 +0.76 54 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 24.64 +0.67 54 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 22.36 +0.57 54 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 20.16 +0.45 54 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 18.03 +0.34 54 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 16.00 +0.20 54 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 14.09 +0.07 54 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 12.32 -0.02 54 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 10.82 +0.03 55 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 9.20 -0.22 54 0 0 0
21AUG26 197.50 C 9.49 10.56 9.49 7.86 -0.28 54 4 2 -2
21AUG26 200.00 C 0.00 0.00 0.00 6.57 -0.42 54 0 0 0
21AUG26 202.50 C 7.80 8.09 5.90 5.57 -0.40 55 4 2 0
21AUG26 205.00 C 0.00 0.00 0.00 4.65 -0.49 55 0 2 0
21AUG26 207.50 C 0.00 0.00 0.00 3.86 -0.40 55 0 0 0
21AUG26 210.00 C 3.80 4.13 3.32 3.12 -0.47 55 17 17 +16
21AUG26 212.50 C 3.75 3.75 3.75 2.52 -0.47 55 4 4 +4
21AUG26 215.00 C 3.11 3.11 3.10 2.02 -0.43 55 19 19 +19
21AUG26 217.50 C 2.36 2.36 2.34 1.58 -0.42 54 71 60 +60
21AUG26 220.00 C 1.31 1.31 1.31 1.25 -0.37 54 5 13 0
21AUG26 222.50 C 1.59 1.71 1.47 0.97 -0.33 54 12 11 +11
21AUG26 225.00 C 0.00 0.00 0.00 0.74 -0.31 54 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.57 -0.25 54 0 0 0
21AUG26 230.00 C 0.00 0.00 0.00 0.43 -0.23 54 0 0 0
21AUG26 232.50 C 0.00 0.00 0.00 0.32 -0.19 54 0 15 0
21AUG26 235.00 C 0.00 0.00 0.00 0.24 -0.16 54 0 0 0
21AUG26 237.50 C 0.00 0.00 0.00 0.17 -0.14 54 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.13 -0.11 54 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.09 -0.09 54 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.07 - 54 0 0 -
21AUG26 247.50 C 0.00 0.00 0.00 0.05 - 54 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 104.15 +1.09 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 101.65 +1.09 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 99.16 +1.10 113 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 96.66 +1.09 106 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 94.16 +1.09 99 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 91.66 +1.09 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 89.16 +1.09 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 86.66 +1.09 0 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 84.16 +1.09 0 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 81.67 +1.10 88 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 79.17 +1.09 83 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 76.67 +1.09 77 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 74.17 +1.09 64 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 71.67 +1.09 0 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 69.17 +1.09 0 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 66.67 +1.09 0 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 64.18 +1.09 67 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 61.68 +1.09 62 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 59.18 +1.09 58 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 56.68 +1.08 50 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 54.18 +1.08 0 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 51.69 +1.07 54 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 49.19 +1.05 51 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 46.70 +1.03 51 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 44.22 +1.01 52 0 91 0
28AUG26 157.50 C 0.00 0.00 0.00 41.96 +1.08 63 0 117 0
28AUG26 160.00 C 0.00 0.00 0.00 39.29 +0.93 52 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 36.86 +0.88 52 0 57 0
28AUG26 165.00 C 0.00 0.00 0.00 34.68 +1.04 58 0 127 0
28AUG26 167.50 C 0.00 0.00 0.00 32.09 +0.73 53 0 70 0
28AUG26 170.00 C 0.00 0.00 0.00 29.77 +0.66 53 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 27.50 +0.54 53 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 25.31 +0.46 53 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 23.17 +0.34 52 0 46 0
28AUG26 180.00 C 0.00 0.00 0.00 21.14 +0.24 53 0 74 0
28AUG26 182.50 C 0.00 0.00 0.00 19.19 +0.16 52 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 17.32 +0.01 52 0 447 0
28AUG26 187.50 C 0.00 0.00 0.00 15.60 -0.02 53 0 45 0
28AUG26 190.00 C 17.00 17.00 17.00 13.93 -0.17 52 1 64 -1
28AUG26 192.50 C 0.00 0.00 0.00 12.42 -0.45 52 0 123 0
28AUG26 195.00 C 12.50 12.50 12.50 11.01 -0.47 53 2 100 -2
28AUG26 197.50 C 11.50 11.50 11.50 9.81 -0.41 53 3 45 +3
28AUG26 200.00 C 9.48 9.78 9.48 8.48 -0.58 52 7 44 0
28AUG26 205.00 C 8.50 9.00 8.50 6.63 -0.43 54 4 122 -3
28AUG26 210.00 C 0.00 0.00 0.00 4.92 -0.40 53 0 155 0
28AUG26 215.00 C 4.37 4.37 4.37 3.57 -0.50 53 15 15 +15
28AUG26 220.00 C 3.68 3.68 2.90 2.54 -0.46 53 23 49 +19
28AUG26 225.00 C 2.34 2.46 2.34 1.77 -0.40 53 50 61 +50
28AUG26 230.00 C 0.00 0.00 0.00 1.21 -0.33 53 0 34 0
28AUG26 235.00 C 0.00 0.00 0.00 0.81 - 53 0 0 -
28AUG26 240.00 C 0.00 0.00 0.00 0.53 - 53 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 119.14 +1.09 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 116.65 +1.10 93 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 114.15 +1.10 89 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 111.65 +1.09 84 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 109.15 +1.09 77 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 106.65 +1.09 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 104.15 +1.09 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 101.65 +1.09 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 99.16 +1.10 73 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 96.66 +1.09 69 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 94.16 +1.09 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 91.66 +1.09 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 89.16 +1.09 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 86.66 +1.09 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 84.16 +1.09 0 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 81.67 +1.09 56 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 79.17 +1.09 53 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 76.67 +1.08 50 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 74.18 +1.08 51 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 71.69 +1.06 51 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 69.21 +1.05 51 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 66.75 +1.05 51 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 64.60 -0.24 60 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 62.02 +0.61 55 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 59.72 +0.68 57 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 57.05 +0.97 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 54.68 +0.95 51 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 52.34 +0.91 51 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 50.04 +0.91 51 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 47.74 +0.84 51 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 46.84 +1.42 62 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 42.04 -1.22 37 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 41.16 +0.75 51 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 39.05 +0.74 51 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 37.25 +0.30 53 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 34.99 +0.64 51 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 33.00 +0.57 51 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 31.13 +0.53 51 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 29.30 +0.52 51 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 27.49 +0.41 51 0 20 0
29SEP26 180.00 C 27.00 27.00 27.00 25.83 +0.40 51 2 177 -2
29SEP26 182.50 C 0.00 0.00 0.00 24.18 +0.41 51 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 22.59 +0.29 51 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 21.12 +0.29 51 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 19.65 +0.27 51 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 18.29 +0.18 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.81 -0.21 50 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 15.69 -0.12 51 0 53 0
29SEP26 200.00 C 0.00 0.00 0.00 14.58 -0.10 51 0 15 0
29SEP26 205.00 C 13.50 13.50 13.50 12.49 -0.04 51 2 20 +2
29SEP26 210.00 C 0.00 0.00 0.00 10.75 -0.09 51 0 9 0
29SEP26 215.00 C 0.00 0.00 0.00 8.94 -0.22 51 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 7.71 -0.06 52 2 6 +2
29SEP26 225.00 C 0.00 0.00 0.00 6.43 -0.10 52 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 5.31 -0.10 52 2 8 +2
29SEP26 235.00 C 0.00 0.00 0.00 4.41 - 52 0 0 -
29SEP26 240.00 C 0.00 0.00 0.00 3.58 - 51 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 74.61 +1.01 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 72.21 +1.01 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 69.81 +0.97 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 67.46 +0.97 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 65.11 +0.27 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 62.79 +0.92 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 60.50 +0.91 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 58.21 +0.85 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 56.00 +0.85 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 53.80 +0.85 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 51.60 +0.76 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 49.51 +0.76 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 47.41 +0.75 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 45.35 +0.66 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 43.38 +0.66 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 41.42 +0.66 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 39.48 +0.55 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 37.67 +0.54 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 36.94 +0.89 54 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 34.06 +0.43 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 32.42 +0.43 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 30.78 +0.42 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 29.15 +0.37 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 28.48 +1.14 52 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 26.99 +1.10 52 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 24.75 +0.30 50 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 23.35 +0.20 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 22.10 +0.20 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.85 +0.37 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 19.55 +0.18 50 0 16 0
29OCT26 200.00 C 0.00 0.00 0.00 18.45 +0.15 50 0 5 0
29OCT26 205.00 C 0.00 0.00 0.00 16.43 +0.08 50 0 44 0
29OCT26 210.00 C 0.00 0.00 0.00 14.63 +0.05 51 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 13.03 +0.03 51 0 4 0
29OCT26 220.00 C 0.00 0.00 0.00 11.40 -0.05 51 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 9.98 -0.05 51 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 8.65 -0.09 51 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 7.56 - 51 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 6.48 - 51 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 66.19 +0.85 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 64.00 +0.85 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 61.81 +0.85 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 59.62 +0.77 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 57.54 +0.77 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 55.45 +0.76 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 53.37 +0.70 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 51.39 +0.67 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 49.44 +0.66 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 47.49 +0.66 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 45.60 +0.56 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 43.80 +0.55 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 42.01 +0.55 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 40.22 +0.49 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 38.55 +0.44 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 36.93 +0.43 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 35.31 +0.43 50 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 33.70 +0.35 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.25 +0.32 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.82 +0.32 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.39 +0.31 50 0 8 0
27NOV26 187.50 C 0.00 0.00 0.00 27.96 +0.24 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 26.70 +0.20 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.47 +0.20 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 24.24 +0.20 50 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 23.10 +0.24 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 22.02 +0.23 51 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 20.00 +0.20 51 0 9 0
27NOV26 210.00 C 0.00 0.00 0.00 18.16 +0.17 51 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 16.49 +0.14 51 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 14.80 +0.01 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 13.29 -0.05 51 0 0 0
27NOV26 230.00 C 12.90 12.90 12.90 11.90 -0.05 51 1 1 +1
27NOV26 235.00 C 0.00 0.00 0.00 10.56 - 51 0 0 -
27NOV26 240.00 C 0.00 0.00 0.00 9.49 - 51 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 119.43 +1.09 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 116.97 +1.10 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 114.51 +1.10 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 112.06 +1.11 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 109.61 +1.11 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 107.16 +1.11 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 104.72 +1.10 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 102.29 +1.11 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 99.87 +1.12 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 97.46 +1.12 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 95.06 +1.13 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 92.68 +1.14 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 90.30 +1.13 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 87.94 +1.15 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 85.61 +1.15 51 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 83.28 +1.15 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 80.99 +1.17 51 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 78.73 +1.17 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 76.46 +1.17 51 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 74.23 +1.19 51 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 72.06 +1.20 51 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 69.88 +1.19 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.71 +1.20 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 65.65 +1.22 51 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 63.58 +1.22 51 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 61.52 +1.22 51 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 59.51 +1.23 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.58 +1.24 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.65 +1.24 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 53.72 +1.24 51 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 51.89 +1.25 51 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 50.12 +1.25 51 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 48.35 +1.26 51 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 46.57 +1.26 51 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 44.90 +1.25 51 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 43.30 +1.25 51 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 41.70 +1.25 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 40.11 +1.26 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.55 +1.23 51 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 37.14 +1.23 51 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 35.73 +1.23 51 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 34.33 +1.24 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.92 +1.24 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 31.62 +1.19 51 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.41 +1.19 51 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 29.20 +1.20 51 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.99 +1.20 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.78 +1.20 51 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 25.68 +1.12 51 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 23.65 +0.68 51 0 1 0
30DEC26 210.00 C 22.31 22.65 22.31 22.27 +1.29 53 60 61 +60
30DEC26 215.00 C 0.00 0.00 0.00 19.84 +0.55 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 17.73 +0.08 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 16.25 +0.24 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.89 +0.24 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 14.26 - 52 0 0 -
30DEC26 240.00 C 14.08 14.08 13.04 12.53 - 51 2 1 -
30MAR27 80.00 C 0.00 0.00 0.00 120.10 +1.07 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 117.68 +1.07 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 115.27 +1.06 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 112.87 +1.05 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 110.48 +1.05 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 108.09 +1.03 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 105.73 +1.02 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 103.37 +1.02 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 101.03 +0.99 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 98.72 +0.99 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 96.41 +0.99 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 94.11 +0.95 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 91.87 +0.94 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 89.63 +0.94 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 87.39 +0.91 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 85.20 +0.87 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 83.05 +0.87 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 80.90 +0.87 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 78.75 +0.81 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 76.70 +0.79 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 74.67 +0.80 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 72.63 +0.79 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 70.59 +0.71 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 68.68 +0.70 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 66.77 +0.69 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 64.87 +0.69 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 62.97 +0.66 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 61.16 +0.59 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.42 +0.59 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 57.67 +0.58 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 56.29 +0.94 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 54.18 +0.48 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.61 +0.47 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 51.04 +0.47 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 49.47 +0.46 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 47.90 +0.46 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 46.33 -0.28 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 44.94 +0.35 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.56 +0.35 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.18 +0.34 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.80 +0.34 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.42 +0.33 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.13 +0.23 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.95 +0.23 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.77 +0.23 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.58 +0.22 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.40 +0.22 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.22 +0.21 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.15 +0.13 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 29.17 +0.12 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 27.89 +0.16 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 26.01 +0.04 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.14 -0.18 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.69 +0.03 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.03 +0.02 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.04 - 48 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 17.76 - 48 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 107.03 +1.00 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 104.77 +0.96 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 102.56 +0.97 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 100.35 +0.97 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 98.13 +0.94 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 95.98 +0.91 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 93.86 +0.91 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 91.74 +0.91 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 89.62 +0.88 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 87.58 +0.85 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 85.57 +0.84 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 83.56 +0.84 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 81.55 +0.83 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 79.60 +0.76 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 77.72 +0.75 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 75.85 +0.75 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 73.98 +0.75 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 72.11 +0.72 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 70.34 +0.66 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 68.63 +0.66 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 66.92 +0.66 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 65.20 +0.65 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 63.49 +0.65 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 61.85 +0.55 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 60.32 +0.55 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.78 +0.55 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.25 +0.55 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 55.71 +0.54 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 54.18 +0.50 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 52.77 +0.44 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 51.42 +0.43 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 50.08 +0.43 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 48.73 +0.42 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 47.39 +0.43 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 46.04 +0.42 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 44.78 +0.33 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 43.63 +0.32 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 42.48 +0.32 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.32 +0.31 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.15 +0.01 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 39.07 -0.14 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 38.03 -0.15 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 37.01 +0.11 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 34.66 +0.23 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 32.23 -0.58 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 31.04 +0.17 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 29.37 +0.15 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 27.80 +0.13 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 26.31 +0.11 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.41 - 48 0 0 -
29JUN27 240.00 C 0.00 0.00 0.00 23.96 - 48 0 0 -
TOTAL CALL 440 14,580 +316
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
14AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 38 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 2 0
14AUG26 170.00 P 0.06 0.06 0.06 0.01 -0.05 64 3 20 +3
14AUG26 172.50 P 0.09 0.09 0.09 0.02 -0.08 63 3 22 +2
14AUG26 175.00 P 0.17 0.17 0.11 0.05 -0.12 64 9 42 +6
14AUG26 177.50 P 0.00 0.00 0.00 0.09 -0.20 63 0 88 0
14AUG26 180.00 P 0.28 0.28 0.28 0.16 -0.31 62 4 53 0
14AUG26 182.50 P 0.00 0.00 0.00 0.30 -0.44 63 0 31 0
14AUG26 185.00 P 0.00 0.00 0.00 0.52 -0.59 63 0 38 0
14AUG26 187.50 P 0.00 0.00 0.00 0.84 -0.71 63 0 102 0
14AUG26 190.00 P 1.49 1.49 0.92 1.29 -0.91 63 8 21 -2
14AUG26 192.50 P 1.43 1.43 1.43 1.83 -1.09 61 15 32 +15
14AUG26 195.00 P 3.00 3.00 3.00 2.65 -1.22 61 1 11 +1
14AUG26 197.50 P 3.35 3.35 3.35 3.61 -1.42 61 1 3 +1
14AUG26 200.00 P 3.60 4.50 3.25 5.00 -1.35 63 26 9 +1
14AUG26 202.50 P 4.80 5.40 4.30 6.42 -1.55 62 36 6 +6
14AUG26 205.00 P 0.00 0.00 0.00 8.06 -1.60 62 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 9.94 -1.54 62 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 11.96 -1.49 62 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 14.10 -1.44 62 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 16.34 -1.38 62 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 18.67 -1.32 62 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 21.06 -1.27 62 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 23.48 -1.23 62 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 25.94 -1.19 62 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 28.42 -1.15 63 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 30.90 -1.14 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 33.40 -1.12 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 35.90 -1.11 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 38.40 -1.10 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 40.90 -1.10 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 43.40 -1.10 0 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 45.90 - 0 0 0 -
14AUG26 247.50 P 0.00 0.00 0.00 48.40 - 0 0 0 -
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.03 -0.05 55 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.05 -0.08 55 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.07 -0.12 54 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.12 -0.16 54 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.19 -0.22 54 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.29 -0.29 54 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.43 -0.38 54 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 0.61 -0.48 54 0 47 0
21AUG26 177.50 P 0.00 0.00 0.00 0.88 -0.55 54 0 15 0
21AUG26 180.00 P 0.00 0.00 0.00 1.22 -0.70 54 0 30 0
21AUG26 182.50 P 0.00 0.00 0.00 1.64 -0.78 54 0 13 0
21AUG26 185.00 P 2.00 2.00 2.00 2.16 -0.79 55 20 20 +20
21AUG26 187.50 P 0.00 0.00 0.00 2.81 -0.91 55 0 1 0
21AUG26 190.00 P 3.10 3.10 3.10 3.57 -0.93 55 10 6 +5
21AUG26 192.50 P 0.00 0.00 0.00 4.47 -1.02 55 0 18 0
21AUG26 195.00 P 5.65 5.65 4.90 5.29 -1.35 53 20 45 +15
21AUG26 197.50 P 0.00 0.00 0.00 6.51 -1.37 54 0 31 0
21AUG26 200.00 P 0.00 0.00 0.00 7.88 -1.32 54 0 16 0
21AUG26 202.50 P 0.00 0.00 0.00 9.39 -1.31 55 0 15 0
21AUG26 205.00 P 0.00 0.00 0.00 10.90 -1.36 54 0 15 0
21AUG26 207.50 P 0.00 0.00 0.00 12.38 -1.53 52 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 14.35 -1.53 54 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 16.28 -1.53 54 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 18.29 -1.50 54 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 20.37 -1.49 54 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 22.55 -1.45 54 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 24.78 -1.40 54 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 27.06 -1.38 54 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 29.40 -1.32 54 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 31.76 -1.30 54 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 34.16 -1.26 54 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 36.58 -1.24 54 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 39.01 -1.21 54 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 41.47 -1.19 54 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 43.94 -1.16 54 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 46.41 - 54 0 0 -
21AUG26 247.50 P 0.00 0.00 0.00 48.89 - 54 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 78 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 72 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.03 -0.05 53 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.05 -0.06 54 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.07 -0.09 53 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.11 -0.12 53 0 184 0
28AUG26 157.50 P 0.00 0.00 0.00 0.16 -0.16 53 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.23 -0.20 53 0 9 0
28AUG26 162.50 P 0.00 0.00 0.00 0.33 -0.26 53 0 68 0
28AUG26 165.00 P 0.64 0.64 0.60 0.46 -0.31 53 5 70 0
28AUG26 167.50 P 0.83 0.83 0.75 0.63 -0.39 53 7 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.85 -0.45 53 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 1.12 -0.55 53 0 65 0
28AUG26 175.00 P 1.33 1.38 1.33 1.47 -0.61 53 3 23 +2
28AUG26 177.50 P 1.99 1.99 1.99 1.87 -0.70 53 1 65 0
28AUG26 180.00 P 1.80 2.40 1.80 2.38 -0.69 53 11 176 -9
28AUG26 182.50 P 0.00 0.00 0.00 2.96 -0.82 53 0 57 0
28AUG26 185.00 P 3.60 3.60 3.60 3.62 -0.91 53 6 22 0
28AUG26 187.50 P 0.00 0.00 0.00 4.30 -1.02 52 0 18 0
28AUG26 190.00 P 4.72 5.05 4.72 5.21 -1.14 53 6 4 0
28AUG26 192.50 P 0.00 0.00 0.00 6.21 -1.20 53 0 56 0
28AUG26 195.00 P 7.20 7.20 6.10 7.17 -1.20 52 10 25 +6
28AUG26 197.50 P 0.00 0.00 0.00 8.53 -1.09 53 0 83 0
28AUG26 200.00 P 8.14 9.76 8.14 9.76 -1.40 53 64 130 +9
28AUG26 205.00 P 0.00 0.00 0.00 12.76 -1.35 53 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 16.01 -1.58 52 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 19.71 -1.56 53 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 23.71 -1.53 52 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 27.97 -1.47 52 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 32.44 -1.40 53 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 37.06 - 53 0 0 -
28AUG26 240.00 P 0.00 0.00 0.00 41.80 - 53 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.09 -0.04 51 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.12 -0.04 51 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.17 -0.05 51 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.22 -0.06 51 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.29 -0.08 51 0 377 0
29SEP26 140.00 P 0.00 0.00 0.00 0.37 -0.10 51 0 228 0
29SEP26 142.50 P 0.00 0.00 0.00 0.47 -0.13 51 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.60 -0.14 51 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.75 -0.18 51 0 0 0
29SEP26 150.00 P 1.11 1.11 1.11 0.94 -0.18 51 1 458 +1
29SEP26 152.50 P 0.00 0.00 0.00 1.16 -0.23 51 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 1.45 -0.21 51 0 2 0
29SEP26 157.50 P 0.00 0.00 0.00 1.73 -0.26 51 0 49 0
29SEP26 160.00 P 1.91 1.91 1.91 2.08 -0.36 51 1 314 0
29SEP26 162.50 P 0.00 0.00 0.00 2.48 -0.27 51 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 2.88 -0.38 51 0 20 0
29SEP26 167.50 P 0.00 0.00 0.00 3.35 -0.39 51 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 3.95 -0.40 52 0 17 0
29SEP26 172.50 P 4.19 4.19 4.19 4.46 -0.53 51 1 18 +1
29SEP26 175.00 P 0.00 0.00 0.00 5.10 -0.54 51 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 5.82 -0.59 51 0 15 0
29SEP26 180.00 P 6.68 6.68 6.68 6.59 -0.66 51 5 125 +5
29SEP26 182.50 P 0.00 0.00 0.00 7.44 -0.71 51 0 35 0
29SEP26 185.00 P 0.00 0.00 0.00 8.35 -0.77 51 0 53 0
29SEP26 187.50 P 8.68 8.68 8.65 9.49 -0.66 51 120 814 +120
29SEP26 190.00 P 0.00 0.00 0.00 10.54 -0.71 51 0 10 0
29SEP26 192.50 P 0.00 0.00 0.00 11.51 -0.90 51 0 13 0
29SEP26 195.00 P 0.00 0.00 0.00 12.69 -0.95 51 0 0 0
29SEP26 197.50 P 13.15 13.25 13.15 14.03 -0.79 51 3 18 +3
29SEP26 200.00 P 14.50 14.50 14.50 15.37 -0.82 51 1 31 +1
29SEP26 205.00 P 0.00 0.00 0.00 18.31 -1.05 51 0 14 0
29SEP26 210.00 P 0.00 0.00 0.00 21.56 -1.05 52 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 24.65 -1.14 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.24 -1.14 51 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 32.00 -0.94 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.92 -1.12 51 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.06 - 51 0 0 -
29SEP26 240.00 P 0.00 0.00 0.00 44.27 - 51 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.31 -0.08 50 0 6 0
29OCT26 127.50 P 0.00 0.00 0.00 0.40 -0.08 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.48 -0.12 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.62 -0.12 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.75 -0.14 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.91 -0.18 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 1.11 -0.18 50 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 1.31 -0.23 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.58 -0.24 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.86 -0.24 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 2.15 -0.33 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 2.54 -0.33 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 2.93 -0.33 50 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 3.35 -0.43 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 3.87 -0.43 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 4.39 -0.44 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 4.95 -0.54 50 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 5.62 -0.55 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 6.30 -0.55 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 6.99 -0.65 50 0 32 0
29OCT26 175.00 P 0.00 0.00 0.00 7.84 -0.66 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 8.69 -0.66 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 9.61 -0.67 50 0 20 0
29OCT26 182.50 P 10.46 10.46 10.00 10.47 -0.81 50 25 50 +20
29OCT26 185.00 P 0.00 0.00 0.00 11.50 -0.85 50 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 12.58 -0.89 50 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 14.08 -0.56 51 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 14.93 -0.95 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 16.20 -0.98 50 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 17.46 -1.07 50 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 18.90 -1.04 50 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 21.83 -1.05 50 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 24.69 -0.79 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 27.95 -0.76 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 31.80 -0.37 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 35.27 -0.66 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 39.17 -0.39 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.63 - 50 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 46.60 - 50 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 1.52 -0.24 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.81 -0.24 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 2.10 -0.24 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 2.39 -0.32 50 0 0 0
27NOV26 145.00 P 3.00 3.00 3.00 2.78 -0.33 50 1 5 0
27NOV26 147.50 P 0.00 0.00 0.00 3.18 -0.33 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 3.58 -0.39 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 4.08 -0.42 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 4.61 -0.43 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 5.15 -0.43 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 5.73 -0.53 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 6.42 -0.53 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 7.11 -0.54 50 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 7.80 -0.60 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 8.62 -0.65 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 9.48 -0.65 50 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 10.34 -0.66 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 11.21 -0.75 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 12.25 -0.50 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 13.08 -0.85 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 14.16 -0.89 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 15.34 -0.88 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.49 -0.96 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 17.74 -0.97 50 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 19.07 -0.97 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 20.42 -0.99 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 21.76 -1.06 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 24.74 -1.05 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 27.73 -0.52 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 30.90 -0.59 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 34.36 -0.93 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.00 -0.93 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.38 -1.14 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 45.09 - 50 0 0 -
27NOV26 240.00 P 0.00 0.00 0.00 49.04 - 50 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.02 0.00 50 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.11 +0.02 51 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.18 +0.02 51 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.24 +0.03 51 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.30 +0.03 51 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.37 +0.04 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.46 +0.04 51 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.55 +0.04 51 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.67 +0.06 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.81 +0.06 51 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.95 +0.06 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 1.13 +0.08 51 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 1.34 +0.08 51 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.55 +0.08 51 0 90 0
30DEC26 127.50 P 1.87 1.87 1.87 1.80 +0.06 51 2 370 0
30DEC26 130.00 P 0.00 0.00 0.00 2.09 +0.10 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.39 +0.11 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.69 +0.11 51 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 3.10 +0.13 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.51 +0.13 51 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.92 +0.13 51 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 4.39 +0.14 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 4.94 +0.15 51 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 5.48 +0.15 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.03 +0.16 51 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 6.67 +0.16 51 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 7.38 +0.17 51 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 8.08 +0.17 51 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 8.78 +0.17 51 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 9.59 +0.16 51 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 10.46 +0.16 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 11.12 -0.06 51 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 12.23 +0.17 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.15 +0.14 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.22 +0.14 51 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 15.29 +0.39 51 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 15.87 -0.20 50 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 16.92 -0.30 50 0 26 0
30DEC26 187.50 P 0.00 0.00 0.00 18.07 -0.41 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.30 -0.36 50 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 20.53 -0.42 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.77 -0.52 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.01 -0.65 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.36 -0.72 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.21 -0.83 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.08 -0.10 51 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.24 -0.76 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 36.89 -0.42 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 40.84 -0.13 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 44.46 -0.17 51 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 48.13 - 51 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 51.82 - 51 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.25 -0.04 48 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.38 -0.07 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.57 -0.07 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.68 -0.11 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.83 -0.10 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.98 -0.10 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.13 -0.15 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.34 -0.16 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.56 -0.15 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.77 -0.19 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 2.05 -0.21 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.35 -0.22 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.66 -0.22 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.96 -0.29 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.37 -0.30 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.91 -0.18 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.21 -0.30 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.63 -0.39 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.18 -0.39 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.73 -0.40 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.29 -0.40 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.85 -0.44 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.50 -0.51 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.22 -0.50 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.93 -0.51 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.65 -0.51 48 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 10.37 -0.61 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.26 -0.62 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.15 -0.63 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.04 -0.63 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.94 -0.64 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.84 -0.73 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 15.91 -0.75 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.00 -0.74 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.08 -0.75 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.17 -0.76 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.24 -0.69 48 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 21.45 -0.80 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 22.69 -0.80 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 23.96 -0.83 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.26 -0.85 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 26.60 -0.88 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 27.98 -0.89 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 29.39 -0.88 48 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 32.31 -0.94 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 34.18 -2.04 46 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 37.25 -2.09 46 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.62 -1.06 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 44.97 -1.07 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 48.34 -1.08 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.94 - 48 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 55.64 - 48 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 1.11 -0.08 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.29 -0.12 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.51 -0.13 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.73 -0.13 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.96 -0.15 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.25 -0.18 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.56 -0.19 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.88 -0.18 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.20 -0.22 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.60 -0.25 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 4.03 -0.25 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.46 -0.26 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.90 -0.26 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.39 -0.33 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.95 -0.34 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.52 -0.34 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 7.10 -0.34 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.67 -0.38 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.35 -0.43 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.08 -0.43 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.81 -0.44 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.54 -0.44 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.28 -0.45 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.09 -0.54 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.00 -0.54 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.91 -0.55 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.82 -0.55 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.74 -0.55 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.66 -0.60 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.71 -0.66 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.81 -0.66 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.92 -0.66 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.02 -0.67 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.13 -0.67 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.25 -0.68 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.67 -0.74 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.92 -0.75 48 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.19 -0.78 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 28.48 -0.82 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 29.84 -0.82 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.22 -0.82 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.59 -0.87 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.04 -0.86 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.96 -0.91 48 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 39.61 -0.79 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 42.77 -0.99 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 46.05 -0.80 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.37 -0.97 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.75 -0.99 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.16 - 47 0 0 -
29JUN27 240.00 P 0.00 0.00 0.00 59.73 - 47 0 0 -
TOTAL PUT 429 14,768 +232
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$ 45.980
14AUG26 28.50 C 0.00 0.00 0.00 17.49 -0.15 181 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 16.99 -0.18 174 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 16.49 -0.26 168 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 15.99 -0.15 161 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 15.49 -0.14 155 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 14.99 -0.21 148 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 14.49 -0.15 142 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 13.99 -0.17 136 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 13.49 -0.17 130 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 12.99 -0.15 124 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 12.49 -0.15 118 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 11.99 -0.16 112 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 11.49 -0.15 107 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 10.99 -0.22 101 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 10.49 -0.24 95 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 9.99 -0.16 90 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.49 -0.16 85 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.99 -0.22 79 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.49 -0.20 74 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.99 -0.26 69 0 20 0
14AUG26 38.50 C 0.00 0.00 0.00 7.49 -0.14 63 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.99 -0.14 58 0 20 0
14AUG26 39.50 C 0.00 0.00 0.00 6.49 -0.14 53 0 0 0
14AUG26 40.00 C 7.20 7.20 7.20 5.99 -0.15 48 20 1 -20
14AUG26 40.50 C 0.00 0.00 0.00 5.49 -0.15 43 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 5.00 -0.15 56 0 30 0
14AUG26 41.50 C 0.00 0.00 0.00 4.51 -0.16 57 0 55 0
14AUG26 42.00 C 5.00 5.00 5.00 4.03 -0.17 58 20 83 -20
14AUG26 42.50 C 0.00 0.00 0.00 3.56 -0.18 58 0 118 0
14AUG26 43.00 C 3.80 3.80 3.80 3.06 -0.25 51 3 94 0
14AUG26 43.50 C 0.00 0.00 0.00 2.59 -0.31 48 0 70 0
14AUG26 44.00 C 3.00 3.42 2.65 2.28 -0.24 60 25 98 +20
14AUG26 44.50 C 2.98 2.98 2.98 1.87 -0.26 57 3 19 -3
14AUG26 45.00 C 1.82 1.82 1.82 1.52 -0.29 57 15 46 +15
14AUG26 45.50 C 2.20 2.50 1.27 1.23 -0.31 58 28 88 +12
14AUG26 46.00 C 2.03 2.03 2.03 0.99 -0.31 59 7 34 0
14AUG26 46.50 C 1.50 1.64 1.16 0.79 -0.30 61 28 100 -11
14AUG26 47.00 C 1.45 1.54 0.65 0.64 -0.27 63 10 25 +3
14AUG26 47.50 C 0.98 1.29 0.86 0.51 -0.26 65 18 57 -6
14AUG26 48.00 C 1.00 1.14 0.45 0.41 -0.21 67 25 60 -2
14AUG26 48.50 C 0.71 0.80 0.71 0.32 -0.18 68 15 66 0
14AUG26 49.00 C 0.50 0.50 0.50 0.26 -0.15 70 1 20 -1
14AUG26 49.50 C 0.39 0.50 0.19 0.21 -0.12 72 12 40 -8
14AUG26 50.00 C 0.29 0.29 0.28 0.17 -0.11 74 19 60 -15
14AUG26 51.00 C 0.26 0.26 0.26 0.10 -0.09 76 5 65 -5
14AUG26 52.00 C 0.23 0.23 0.19 0.07 -0.05 80 28 175 -15
14AUG26 53.00 C 0.14 0.14 0.14 0.05 -0.03 85 15 115 0
14AUG26 54.00 C 0.10 0.10 0.10 0.04 -0.01 90 15 320 0
14AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.01 95 0 45 0
14AUG26 56.00 C 0.00 0.00 0.00 0.02 -0.01 97 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
14AUG26 59.00 C 0.03 0.03 0.03 0.01 0.00 109 20 20 +20
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 10.01 -0.14 48 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 9.51 -0.14 44 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 9.03 -0.18 60 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.51 -0.25 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 8.23 -0.04 83 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.52 -0.16 45 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 7.03 -0.12 46 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 6.74 +0.02 71 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 6.07 -0.18 48 0 20 0
21AUG26 40.50 C 0.00 0.00 0.00 5.60 -0.19 49 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 5.14 -0.20 49 0 20 0
21AUG26 41.50 C 0.00 0.00 0.00 4.70 -0.21 50 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 4.27 -0.22 50 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.86 -0.23 50 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 3.48 -0.24 51 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 3.12 -0.24 52 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 2.72 -0.31 50 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 2.44 -0.20 52 0 0 0
21AUG26 45.00 C 3.30 3.30 3.30 2.12 -0.26 51 1 1 +1
21AUG26 45.50 C 0.00 0.00 0.00 1.89 -0.21 53 0 15 0
21AUG26 46.00 C 0.00 0.00 0.00 1.66 -0.21 54 0 15 0
21AUG26 46.50 C 0.00 0.00 0.00 1.44 -0.21 54 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 1.24 -0.22 54 0 0 0
21AUG26 47.50 C 1.60 1.60 1.04 1.07 -0.23 55 17 36 +15
21AUG26 48.00 C 1.35 1.35 1.35 0.92 -0.21 55 15 30 +7
21AUG26 48.50 C 1.41 1.45 0.82 0.80 -0.19 56 70 60 +22
21AUG26 49.00 C 0.83 0.83 0.73 0.69 -0.17 57 30 30 +30
21AUG26 49.50 C 0.87 0.87 0.87 0.59 -0.16 58 15 50 +15
21AUG26 50.00 C 0.00 0.00 0.00 0.51 -0.14 58 0 4 0
21AUG26 51.00 C 0.00 0.00 0.00 0.37 -0.13 59 0 30 0
21AUG26 52.00 C 0.51 0.51 0.51 0.26 -0.13 60 4 64 +4
21AUG26 53.00 C 0.42 0.42 0.27 0.19 -0.10 61 34 135 +30
21AUG26 54.00 C 0.00 0.00 0.00 0.13 -0.09 61 0 30 0
21AUG26 55.00 C 0.14 0.14 0.14 0.09 -0.07 62 1 45 0
21AUG26 56.00 C 0.00 0.00 0.00 0.07 -0.05 64 0 60 0
21AUG26 57.00 C 0.00 0.00 0.00 0.05 -0.04 65 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.04 -0.03 67 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.03 -0.03 68 0 15 0
21AUG26 60.00 C 0.07 0.07 0.07 0.02 -0.02 68 15 30 +15
21AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 25.01 -0.14 113 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.01 -0.14 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.01 -0.14 0 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 22.01 -0.14 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 21.01 -0.15 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.02 -0.10 93 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.02 -0.10 84 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 18.02 -0.10 75 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 17.02 -0.15 63 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 16.02 -0.12 0 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 14.99 -0.21 0 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 13.99 -0.17 0 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 13.00 -0.16 0 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 12.01 -0.16 0 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 11.02 -0.19 0 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 10.31 +0.09 82 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 9.18 -0.07 65 0 247 0
28AUG26 38.00 C 9.00 9.00 9.00 8.27 -0.05 65 1 735 -1
28AUG26 39.00 C 0.00 0.00 0.00 7.28 -0.11 59 0 626 0
28AUG26 40.00 C 8.00 8.00 8.00 6.40 -0.26 58 1 883 0
28AUG26 41.00 C 6.30 6.56 5.50 5.57 -0.12 58 6 958 -5
28AUG26 42.00 C 0.00 0.00 0.00 4.64 -0.26 53 0 768 0
28AUG26 43.00 C 5.18 5.18 4.40 4.18 -0.04 61 2 314 -1
28AUG26 44.00 C 3.33 3.33 3.33 3.30 -0.26 54 1 630 0
28AUG26 45.00 C 2.95 3.70 2.95 2.76 -0.19 56 105 439 -45
28AUG26 46.00 C 3.23 3.23 2.66 2.24 -0.22 56 4 246 -2
28AUG26 47.00 C 0.00 0.00 0.00 1.84 -0.19 57 0 1,095 0
28AUG26 48.00 C 1.86 2.24 1.86 1.49 -0.19 57 29 467 -13
28AUG26 49.00 C 1.76 1.92 1.57 1.20 -0.18 58 197 418 +66
28AUG26 50.00 C 1.33 1.58 1.00 0.97 -0.16 59 345 410 +101
28AUG26 52.50 C 0.96 0.98 0.56 0.56 -0.12 61 130 98 +67
28AUG26 55.00 C 0.57 0.57 0.35 0.31 -0.12 63 39 73 +38
28AUG26 57.50 C 0.37 0.37 0.22 0.17 -0.08 64 46 258 +18
28AUG26 60.00 C 0.18 0.18 0.18 0.10 -0.05 67 2 30 -1
28AUG26 62.50 C 0.00 0.00 0.00 0.06 -0.03 69 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 25.03 -0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.03 -0.18 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 23.04 -0.18 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.07 -0.18 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.08 -0.19 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.07 -0.15 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.09 -0.18 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.11 -0.18 56 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 17.11 -0.23 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.13 -0.17 52 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 15.16 -0.17 53 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 14.18 -0.18 51 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 13.46 +0.06 65 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 12.50 +0.04 62 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 11.50 -0.04 57 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 10.46 -0.05 51 0 1,532 0
29SEP26 37.00 C 9.69 9.69 9.69 9.31 -0.38 40 2 899 0
29SEP26 38.00 C 0.00 0.00 0.00 8.81 -0.23 53 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 7.97 -0.18 52 0 1,830 0
29SEP26 40.00 C 8.30 8.35 8.30 7.20 -0.23 51 5 2,168 0
29SEP26 41.00 C 6.50 6.50 6.50 6.50 -0.10 52 1 667 -1
29SEP26 42.00 C 0.00 0.00 0.00 5.81 -0.34 52 0 529 0
29SEP26 43.00 C 0.00 0.00 0.00 5.19 -0.17 52 0 821 0
29SEP26 44.00 C 5.26 5.26 5.26 4.55 -0.43 51 10 121 -9
29SEP26 45.00 C 0.00 0.00 0.00 4.03 -0.22 51 0 4,059 0
29SEP26 46.00 C 0.00 0.00 0.00 3.58 -0.22 52 0 240 0
29SEP26 47.00 C 0.00 0.00 0.00 3.17 -0.21 52 0 302 0
29SEP26 48.00 C 0.00 0.00 0.00 2.80 -0.19 53 0 119 0
29SEP26 49.00 C 0.00 0.00 0.00 2.47 -0.19 53 0 141 0
29SEP26 50.00 C 2.90 2.90 2.16 2.16 -0.22 53 24 1,731 +23
29SEP26 52.50 C 1.95 2.15 1.63 1.63 -0.10 56 187 658 +10
29SEP26 55.00 C 1.28 1.64 1.28 1.20 -0.08 57 83 117 +81
29SEP26 57.50 C 0.00 0.00 0.00 0.90 -0.06 59 0 5 0
29SEP26 60.00 C 0.94 0.94 0.80 0.69 -0.04 60 54 67 +43
29SEP26 62.50 C 0.71 0.71 0.50 0.53 -0.02 62 177 437 +157
29OCT26 26.00 C 0.00 0.00 0.00 20.25 -0.05 64 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 19.17 -0.29 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.26 -0.28 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.37 -0.08 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.56 -0.08 65 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.38 -0.17 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.57 -0.13 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.72 +0.01 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.71 -0.11 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.88 -0.17 54 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 11.04 -0.20 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.34 -0.05 55 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 9.55 -0.05 54 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 8.80 -0.11 54 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 8.00 -0.13 52 0 89 0
29OCT26 41.00 C 7.50 7.50 7.50 7.17 -0.31 50 2 124 -2
29OCT26 42.00 C 0.00 0.00 0.00 6.55 -0.30 50 0 46 0
29OCT26 43.00 C 6.85 7.00 6.85 5.88 -0.38 49 25 90 -15
29OCT26 44.00 C 0.00 0.00 0.00 5.40 -0.24 50 0 87 0
29OCT26 45.00 C 0.00 0.00 0.00 4.92 -0.25 50 0 72 0
29OCT26 46.00 C 0.00 0.00 0.00 4.47 -0.24 51 0 62 0
29OCT26 47.00 C 4.72 4.72 4.72 4.10 -0.18 51 20 117 +5
29OCT26 48.00 C 4.39 4.39 4.39 3.69 -0.22 51 15 15 0
29OCT26 49.00 C 3.87 3.95 3.85 3.35 -0.22 52 45 74 +45
29OCT26 50.00 C 3.79 3.79 3.68 3.03 -0.23 52 36 140 +36
29OCT26 52.50 C 2.82 2.85 2.80 2.40 -0.19 53 48 63 +48
29OCT26 55.00 C 2.45 2.45 2.20 1.92 -0.03 55 65 110 +65
29OCT26 57.50 C 0.00 0.00 0.00 1.50 -0.05 55 0 25 0
29OCT26 60.00 C 0.00 0.00 0.00 1.17 -0.02 56 0 0 0
29OCT26 62.50 C 1.31 1.31 1.31 0.91 0.00 57 1 1 +1
27NOV26 29.00 C 0.00 0.00 0.00 17.82 +0.05 66 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 16.78 -0.12 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 15.79 -0.20 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 15.05 +0.14 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 14.05 -0.13 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 13.13 -0.26 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 12.36 -0.20 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.72 +0.13 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.95 +0.13 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.21 +0.10 55 0 15 0
27NOV26 39.00 C 9.86 10.47 9.29 9.18 -0.25 50 120 215 +105
27NOV26 40.00 C 0.00 0.00 0.00 8.82 +0.01 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.89 -0.30 50 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 7.30 -0.32 50 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.75 -0.30 51 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 6.20 -0.34 50 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 5.74 -0.27 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.33 -0.22 51 0 0 0
27NOV26 47.00 C 5.41 5.41 5.41 4.89 -0.25 51 15 46 +15
27NOV26 48.00 C 5.34 5.34 4.65 4.51 -0.36 52 30 30 +1
27NOV26 49.00 C 0.00 0.00 0.00 4.17 -0.23 52 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 3.89 -0.18 53 0 4 0
27NOV26 52.50 C 0.00 0.00 0.00 3.16 -0.20 53 0 20 0
27NOV26 55.00 C 0.00 0.00 0.00 2.60 -0.20 54 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 2.12 -0.19 55 0 158 0
27NOV26 60.00 C 2.16 2.16 2.16 1.72 -0.21 55 15 199 +15
27NOV26 62.50 C 1.83 1.84 1.83 1.39 -0.22 55 34 32 +1
30DEC26 21.00 C 0.00 0.00 0.00 25.40 +0.02 70 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.43 +0.02 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.46 +0.02 65 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 22.50 -0.10 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.57 -0.08 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.68 -0.04 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.80 0.00 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.68 -0.19 55 0 9 0
30DEC26 29.00 C 19.15 19.15 19.15 17.82 -0.09 56 15 211 +15
30DEC26 30.00 C 0.00 0.00 0.00 16.94 -0.10 55 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 16.11 -0.03 56 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 15.26 +0.04 55 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 14.29 -0.27 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 13.60 -0.14 54 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 12.87 -0.12 54 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 12.02 -0.10 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 11.53 +0.12 55 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 10.82 +0.09 54 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 10.12 +0.08 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 9.22 -0.25 51 0 145 0
30DEC26 41.00 C 0.00 0.00 0.00 8.59 -0.29 51 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 8.12 -0.15 52 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 7.49 -0.32 51 0 708 0
30DEC26 44.00 C 0.00 0.00 0.00 6.99 -0.30 51 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 6.48 -0.30 51 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 -0.26 51 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 5.66 -0.25 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.29 -0.24 52 0 803 0
30DEC26 49.00 C 5.03 5.03 5.03 5.04 -0.13 53 15 63 0
30DEC26 50.00 C 0.00 0.00 0.00 4.66 -0.18 52 0 212 0
30DEC26 52.50 C 4.00 4.00 4.00 3.89 -0.35 53 2 207 -2
30DEC26 55.00 C 0.00 0.00 0.00 3.34 -0.16 54 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 2.79 -0.19 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.39 -0.16 55 0 12 0
30DEC26 62.50 C 2.39 2.39 2.39 2.02 -0.18 55 15 22 +15
30MAR27 21.00 C 0.00 0.00 0.00 25.73 -0.21 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.79 -0.21 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.93 -0.17 62 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.22 +0.27 65 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 22.06 -0.03 58 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.33 -0.07 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.49 -0.02 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.64 +0.04 59 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 18.85 +0.10 59 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 17.73 -0.15 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 16.99 -0.08 54 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 16.20 -0.15 53 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 15.46 -0.13 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 14.68 -0.09 52 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 14.27 +0.10 55 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 13.60 +0.11 55 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 12.74 -0.09 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 12.27 +0.13 54 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 11.60 0.00 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 11.12 +0.17 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 10.21 -0.29 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 9.69 -0.28 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 9.19 -0.26 51 0 71 0
30MAR27 44.00 C 9.00 9.00 9.00 8.84 -0.16 52 5 37 -5
30MAR27 45.00 C 0.00 0.00 0.00 8.18 -0.21 50 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 7.77 -0.20 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.46 -0.20 51 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 6.98 -0.29 51 0 50 0
30MAR27 49.00 C 6.92 6.92 6.92 6.73 -0.19 52 20 64 0
30MAR27 50.00 C 0.00 0.00 0.00 6.18 -0.40 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.62 -0.18 52 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.84 -0.28 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.16 -0.36 52 0 30 0
30MAR27 60.00 C 3.95 3.95 3.95 3.57 -0.38 51 20 20 +20
30MAR27 62.50 C 3.84 3.84 3.84 3.06 -0.38 51 25 40 +25
29JUN27 21.00 C 0.00 0.00 0.00 26.15 +0.18 61 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 25.25 +0.17 60 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 24.36 +0.15 58 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 23.49 -0.07 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 22.63 +0.11 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.79 -0.08 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 20.97 -0.08 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.17 +0.06 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.38 +0.03 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.63 -0.09 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.88 0.00 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 17.15 -0.11 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.45 -0.12 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 15.78 -0.11 53 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 15.13 -0.21 52 0 69 0
29JUN27 36.00 C 0.00 0.00 0.00 14.49 -0.23 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 14.04 +0.04 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.43 +0.01 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.75 -0.10 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.50 +0.18 54 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 11.59 -0.28 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.10 -0.27 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 10.62 -0.28 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 10.14 -0.30 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 9.62 -0.17 51 0 159 0
29JUN27 46.00 C 0.00 0.00 0.00 9.32 -0.07 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 8.83 -0.18 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 8.40 -0.50 51 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 8.26 -0.19 52 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 7.92 -0.19 52 0 40 0
29JUN27 52.50 C 0.00 0.00 0.00 7.14 -0.28 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.46 -0.16 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.69 -0.30 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.30 -0.14 53 0 4 0
29JUN27 62.50 C 5.50 5.50 5.30 5.04 +0.07 55 7 19 +7
TOTAL CALL 2,580 54,219 +1,024
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 10 0
14AUG26 41.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 37 0
14AUG26 42.00 P 0.00 0.00 0.00 0.04 -0.03 58 0 48 0
14AUG26 42.50 P 0.00 0.00 0.00 0.07 -0.04 58 0 9 0
14AUG26 43.00 P 0.14 0.14 0.14 0.12 -0.06 59 2 79 +2
14AUG26 43.50 P 0.00 0.00 0.00 0.19 -0.09 59 0 37 0
14AUG26 44.00 P 0.20 0.20 0.20 0.29 -0.11 60 5 23 0
14AUG26 44.50 P 0.30 0.30 0.22 0.42 -0.14 60 50 104 +25
14AUG26 45.00 P 0.27 0.27 0.27 0.59 -0.16 61 20 141 +20
14AUG26 45.50 P 0.00 0.00 0.00 0.80 -0.18 62 0 173 0
14AUG26 46.00 P 0.72 1.00 0.60 1.05 -0.19 62 47 123 +23
14AUG26 46.50 P 1.13 1.28 0.77 1.35 -0.19 64 32 10 +10
14AUG26 47.00 P 1.14 1.14 1.14 1.72 -0.11 68 1 17 +1
14AUG26 47.50 P 1.10 1.29 1.10 2.06 -0.14 67 110 111 0
14AUG26 48.00 P 0.00 0.00 0.00 2.46 -0.11 70 0 35 0
14AUG26 48.50 P 0.00 0.00 0.00 2.88 -0.01 72 0 1 0
14AUG26 49.00 P 0.00 0.00 0.00 3.32 +0.03 75 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 3.77 +0.06 77 0 15 0
14AUG26 50.00 P 3.15 3.15 3.15 4.12 -0.03 66 7 7 +7
14AUG26 51.00 P 0.00 0.00 0.00 5.12 +0.07 77 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.08 +0.09 80 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.06 +0.11 84 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 8.04 +0.12 85 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.06 +0.16 102 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.08 +0.15 117 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.06 0.00 119 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.05 +0.16 122 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.02 +0.13 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.06 +0.18 142 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.02 +0.10 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.02 +0.14 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.13 -0.06 49 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.19 -0.07 50 0 0 0
21AUG26 42.00 P 0.31 0.33 0.31 0.27 -0.07 51 33 46 +32
21AUG26 42.50 P 0.40 0.40 0.40 0.36 -0.09 51 4 34 +4
21AUG26 43.00 P 0.36 0.36 0.36 0.48 -0.10 52 1 23 +1
21AUG26 43.50 P 0.00 0.00 0.00 0.62 -0.10 53 0 15 0
21AUG26 44.00 P 0.47 0.47 0.47 0.79 -0.11 53 4 4 +4
21AUG26 44.50 P 0.00 0.00 0.00 0.98 -0.11 54 0 0 0
21AUG26 45.00 P 1.10 1.17 1.10 1.21 -0.10 55 62 87 +52
21AUG26 45.50 P 0.93 0.93 0.93 1.44 -0.12 55 25 37 +17
21AUG26 46.00 P 1.12 1.64 1.10 1.70 -0.12 56 43 57 +42
21AUG26 46.50 P 1.24 1.57 1.24 1.97 -0.14 56 55 55 +50
21AUG26 47.00 P 0.00 0.00 0.00 2.27 -0.13 56 0 1 0
21AUG26 47.50 P 0.00 0.00 0.00 2.67 -0.08 59 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 3.02 -0.02 59 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.36 0.00 59 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 3.68 -0.05 57 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.08 -0.04 58 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.49 -0.03 58 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.35 0.00 59 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.24 +0.01 59 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.17 -0.17 60 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.12 -0.16 61 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.07 +0.17 60 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.08 -0.03 67 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.06 0.00 68 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.05 +0.08 70 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.02 +0.07 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 14.06 +0.16 81 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.03 +0.11 76 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.02 +0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 945 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 814 0
28AUG26 35.00 P 0.06 0.06 0.06 0.04 +0.02 62 3 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 +0.02 60 0 710 0
28AUG26 37.00 P 0.00 0.00 0.00 0.10 +0.03 59 0 473 0
28AUG26 38.00 P 0.15 0.15 0.15 0.16 +0.03 59 20 421 -20
28AUG26 39.00 P 0.18 0.18 0.18 0.24 +0.02 58 10 809 0
28AUG26 40.00 P 0.26 0.34 0.26 0.36 +0.01 58 39 338 -4
28AUG26 41.00 P 0.35 0.40 0.35 0.52 -0.01 57 61 80 +11
28AUG26 42.00 P 0.49 0.50 0.49 0.73 -0.04 57 60 141 +14
28AUG26 43.00 P 0.72 1.00 0.70 1.00 -0.02 57 85 136 +29
28AUG26 44.00 P 1.10 1.34 1.00 1.33 -0.12 56 69 879 +3
28AUG26 45.00 P 1.30 1.30 1.30 1.80 -0.09 58 3 212 0
28AUG26 46.00 P 2.20 2.24 2.20 2.28 -0.12 58 200 441 +98
28AUG26 47.00 P 0.00 0.00 0.00 2.88 -0.10 59 0 63 0
28AUG26 48.00 P 2.92 2.92 2.92 3.52 -0.13 59 13 28 +13
28AUG26 49.00 P 3.53 3.53 3.40 4.26 +0.01 61 30 31 +30
28AUG26 50.00 P 0.00 0.00 0.00 4.92 -0.06 59 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.80 -0.25 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.31 +0.09 64 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.60 +0.01 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.17 +0.25 76 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.54 +0.16 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 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 60 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 0.00 0.00 0.00 0.03 -0.01 52 0 3,754 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 784 0
29SEP26 33.00 P 0.16 0.16 0.16 0.12 -0.02 52 8 3,142 +8
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.03 51 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 -0.04 52 0 1,725 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.04 52 0 1,632 0
29SEP26 37.00 P 0.42 0.51 0.42 0.49 -0.06 52 74 1,187 +15
29SEP26 38.00 P 0.54 0.55 0.54 0.64 -0.06 52 60 581 +60
29SEP26 39.00 P 0.65 0.81 0.65 0.83 -0.07 51 51 606 +25
29SEP26 40.00 P 0.87 0.87 0.87 1.06 -0.09 51 45 2,064 +45
29SEP26 41.00 P 1.10 1.10 1.10 1.34 -0.10 52 30 675 0
29SEP26 42.00 P 1.38 1.42 1.38 1.67 -0.10 51 39 129 +1
29SEP26 43.00 P 1.78 1.78 1.78 2.09 -0.06 52 38 136 -15
29SEP26 44.00 P 2.52 2.52 2.52 2.52 -0.07 53 20 32 -8
29SEP26 45.00 P 2.45 2.97 2.45 2.97 -0.12 52 3 255 0
29SEP26 46.00 P 3.45 3.45 3.45 3.45 -0.16 52 1 231 0
29SEP26 47.00 P 0.00 0.00 0.00 4.10 -0.11 53 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 4.74 -0.07 54 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.41 -0.08 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 6.12 +0.02 55 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 7.92 -0.10 55 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 10.01 +0.14 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.27 +0.16 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.58 +0.18 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.83 +0.02 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 57 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 -0.05 47 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.18 -0.06 48 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.26 -0.06 48 0 102 0
29OCT26 34.00 P 0.41 0.41 0.41 0.36 -0.09 48 30 161 +30
29OCT26 35.00 P 0.00 0.00 0.00 0.49 -0.10 49 0 85 0
29OCT26 36.00 P 0.66 0.66 0.66 0.66 -0.10 49 30 156 +30
29OCT26 37.00 P 0.78 0.79 0.78 0.85 -0.07 49 20 69 0
29OCT26 38.00 P 0.99 1.15 0.96 1.08 -0.13 50 57 767 +8
29OCT26 39.00 P 1.22 1.22 1.22 1.37 -0.10 50 45 212 +45
29OCT26 40.00 P 1.48 1.48 1.48 1.67 -0.14 51 34 371 +22
29OCT26 41.00 P 1.69 1.81 1.69 2.00 -0.16 50 89 422 +24
29OCT26 42.00 P 2.11 2.11 2.02 2.40 -0.13 51 76 121 +46
29OCT26 43.00 P 0.00 0.00 0.00 2.81 -0.14 51 0 30 0
29OCT26 44.00 P 3.06 3.06 2.88 3.28 -0.19 51 49 159 +4
29OCT26 45.00 P 0.00 0.00 0.00 3.79 -0.12 51 0 32 0
29OCT26 46.00 P 3.86 3.86 3.82 4.33 -0.12 52 42 42 +42
29OCT26 47.00 P 4.50 4.50 4.50 4.98 -0.02 53 2 18 +2
29OCT26 48.00 P 5.00 5.00 5.00 5.55 -0.18 53 15 45 +15
29OCT26 49.00 P 0.00 0.00 0.00 6.21 -0.07 53 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.88 -0.09 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.70 -0.08 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.55 -0.10 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.69 -0.09 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.60 -0.23 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.10 +0.11 55 0 0 0
27NOV26 29.00 P 0.25 0.25 0.24 0.20 +0.01 51 50 96 +50
27NOV26 30.00 P 0.00 0.00 0.00 0.28 +0.02 52 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.48 +0.01 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.59 -0.01 51 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.74 -0.03 51 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.91 -0.05 51 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 1.17 -0.03 52 0 110 0
27NOV26 37.00 P 0.00 0.00 0.00 1.39 -0.06 51 0 5 0
27NOV26 38.00 P 0.00 0.00 0.00 1.65 -0.07 51 0 4 0
27NOV26 39.00 P 0.00 0.00 0.00 1.93 -0.08 51 0 62 0
27NOV26 40.00 P 2.18 2.18 2.17 2.25 -0.14 51 45 62 +45
27NOV26 41.00 P 0.00 0.00 0.00 2.66 -0.10 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 3.19 0.00 53 0 2 0
27NOV26 43.00 P 3.06 3.14 3.06 3.63 0.00 53 7 12 +7
27NOV26 44.00 P 3.54 3.54 3.54 4.02 -0.14 52 2 17 +2
27NOV26 45.00 P 4.06 4.06 4.06 4.47 -0.16 51 15 86 +15
27NOV26 46.00 P 4.58 4.58 4.58 5.03 -0.15 52 15 60 +15
27NOV26 47.00 P 0.00 0.00 0.00 5.62 -0.17 52 0 15 0
27NOV26 48.00 P 5.74 5.74 5.74 6.24 -0.13 52 15 45 +15
27NOV26 49.00 P 0.00 0.00 0.00 6.89 -0.12 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.61 -0.07 53 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.39 -0.04 54 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.19 -0.15 54 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.29 -0.09 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.46 -0.08 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.38 -0.27 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.04 51 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 -0.05 50 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 -0.06 51 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 -0.07 50 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 -0.08 51 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.57 -0.09 51 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.73 -0.10 51 0 765 0
30DEC26 33.00 P 0.88 0.88 0.88 0.88 -0.12 51 2 4,343 0
30DEC26 34.00 P 1.00 1.00 1.00 1.04 -0.11 50 20 349 +6
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.12 50 0 2,528 0
30DEC26 36.00 P 1.48 1.48 1.48 1.56 -0.08 51 2 2,104 +2
30DEC26 37.00 P 0.00 0.00 0.00 1.83 -0.07 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 2.12 -0.08 51 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 2.45 -0.14 51 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 2.93 +0.01 52 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 3.20 -0.17 51 0 63 0
30DEC26 42.00 P 3.25 3.61 3.25 3.61 -0.19 51 12 800 0
30DEC26 43.00 P 4.10 4.12 4.10 4.12 -0.28 51 45 90 +20
30DEC26 44.00 P 0.00 0.00 0.00 4.63 -0.12 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.23 -0.05 52 0 38 0
30DEC26 46.00 P 5.19 5.19 5.19 5.74 -0.10 52 10 25 +10
30DEC26 47.00 P 0.00 0.00 0.00 6.33 -0.09 52 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 6.90 -0.13 52 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 7.55 -0.10 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.22 -0.09 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 9.98 -0.10 54 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.59 -0.29 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.58 -0.27 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.67 -0.24 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.85 -0.15 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 +0.05 52 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.17 +0.05 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 +0.08 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 +0.08 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.40 +0.10 52 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.50 +0.10 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.63 +0.12 52 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.76 +0.12 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.94 +0.14 52 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 1.12 +0.14 52 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 1.31 +0.13 52 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 1.52 +0.10 52 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.74 +0.07 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.98 +0.02 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 2.28 +0.05 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 2.59 0.00 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.92 -0.06 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 3.28 -0.08 51 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 3.66 -0.04 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.07 -0.11 51 0 20 0
30MAR27 41.00 P 4.15 4.15 4.15 4.54 -0.09 51 2 2 +2
30MAR27 42.00 P 0.00 0.00 0.00 5.00 -0.11 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.50 -0.09 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.01 -0.10 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.77 +0.13 53 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 7.14 -0.10 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.72 -0.08 51 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.29 -0.15 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 8.93 -0.08 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 9.59 -0.09 52 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 11.31 -0.09 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.07 -0.06 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 14.88 -0.15 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.77 -0.29 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.88 -0.16 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.51 +0.19 58 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 +0.19 57 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 +0.20 56 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.82 +0.19 56 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.98 +0.20 56 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 1.15 +0.20 56 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.31 +0.18 55 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.52 +0.21 55 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.73 +0.18 55 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.95 +0.23 54 0 42 0
29JUN27 31.00 P 1.87 1.87 1.87 2.20 +0.27 54 30 89 0
29JUN27 32.00 P 0.00 0.00 0.00 2.47 +0.26 54 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.75 +0.25 54 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 3.03 +0.24 53 0 35 0
29JUN27 35.00 P 2.94 2.94 2.94 3.37 +0.24 53 1 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.70 +0.21 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.04 +0.18 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.40 +0.17 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.80 +0.13 52 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 5.21 +0.04 51 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 5.61 0.00 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.04 -0.17 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.54 -0.04 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.07 -0.14 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.63 -0.17 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.20 -0.13 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.64 -0.28 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.40 -0.14 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.04 -0.05 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.69 -0.09 51 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 12.40 -0.09 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.03 -0.19 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 16.01 -0.08 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.95 -0.14 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.02 -0.24 53 0 20 0
TOTAL PUT 2,225 65,089 +1,052
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.850
28AUG26 3.90 C 0.000 0.000 0.000 1.955 -0.041 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.855 -0.041 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.756 -0.040 58 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.656 -0.040 52 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.556 -0.040 46 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.456 -0.040 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.356 -0.040 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.256 -0.041 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.156 -0.041 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.057 -0.040 34 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.957 -0.040 30 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.857 -0.041 25 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.606 -0.038 0 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.384 -0.037 28 0 90 0
28AUG26 5.75 C 0.201 0.201 0.201 0.195 -0.035 26 15 405 +15
28AUG26 6.00 C 0.071 0.074 0.071 0.081 -0.024 27 25 743 +6
28AUG26 6.25 C 0.028 0.028 0.021 0.026 -0.010 27 16 270 -15
28AUG26 6.50 C 0.013 0.013 0.013 0.007 -0.003 28 10 381 +5
28AUG26 6.75 C 0.006 0.006 0.006 0.002 -0.001 29 10 226 -10
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.065 -0.028 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.955 -0.044 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.868 -0.037 44 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.769 -0.030 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.656 -0.043 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.567 -0.032 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.467 -0.041 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.368 -0.033 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.269 -0.033 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.173 -0.030 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.071 -0.044 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.974 -0.045 25 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.878 -0.045 25 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.648 -0.047 25 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.450 -0.036 25 0 433 0
29SEP26 5.75 C 0.282 0.282 0.282 0.281 -0.035 25 1 636 +1
29SEP26 6.00 C 0.171 0.171 0.171 0.165 -0.027 25 2 725 +2
29SEP26 6.25 C 0.000 0.000 0.000 0.085 -0.024 25 0 597 0
29SEP26 6.50 C 0.000 0.000 0.000 0.040 -0.016 25 0 1,017 0
29SEP26 6.75 C 0.032 0.032 0.032 0.017 -0.009 25 10 255 0
29SEP26 7.00 C 0.018 0.018 0.018 0.007 -0.004 25 10 187 +10
29SEP26 7.25 C 0.000 0.000 0.000 0.003 -0.002 26 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 -0.001 25 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 31 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.975 -0.024 30 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.875 -0.030 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.776 -0.028 23 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.677 -0.028 25 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.567 -0.040 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.479 -0.030 25 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.382 -0.029 26 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.285 -0.029 26 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.188 -0.027 26 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.090 -0.030 24 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.996 -0.028 24 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.911 -0.022 26 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 0.692 -0.038 25 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.497 -0.036 24 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.338 -0.032 24 0 224 0
29OCT26 6.00 C 0.000 0.000 0.000 0.221 -0.027 24 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.138 -0.021 25 0 8 0
29OCT26 6.50 C 0.079 0.079 0.079 0.080 -0.018 25 6 195 0
29OCT26 6.75 C 0.050 0.052 0.050 0.044 -0.012 25 36 90 +6
29OCT26 7.00 C 0.000 0.000 0.000 0.023 -0.008 25 0 36 0
29OCT26 7.25 C 0.000 0.000 0.000 0.011 -0.005 24 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.006 -0.002 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 -0.001 25 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 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 1.776 -0.028 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.677 -0.028 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.567 -0.041 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.479 -0.034 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.382 -0.034 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.285 -0.039 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.188 -0.038 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.090 -0.041 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.996 -0.044 16 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.913 -0.040 20 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.708 -0.038 22 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 0.536 -0.036 24 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.390 -0.030 24 0 15 0
27NOV26 6.00 C 0.000 0.000 0.000 0.272 -0.025 24 0 59 0
27NOV26 6.25 C 0.000 0.000 0.000 0.187 -0.021 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.125 -0.017 25 0 1 0
27NOV26 6.75 C 0.000 0.000 0.000 0.078 -0.013 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.047 -0.009 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.028 -0.006 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.016 -0.004 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.009 -0.002 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.003 -0.001 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 28 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 31 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.978 -0.045 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.880 -0.044 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.782 -0.044 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.684 -0.045 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.588 -0.051 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.492 -0.045 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.396 -0.051 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.301 -0.044 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.207 -0.045 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.115 -0.045 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.026 -0.044 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.961 -0.038 28 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.757 -0.035 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.575 -0.030 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.420 -0.026 25 0 182 0
30DEC26 6.00 C 0.000 0.000 0.000 0.299 -0.020 25 0 321 0
30DEC26 6.25 C 0.000 0.000 0.000 0.204 -0.017 25 0 201 0
30DEC26 6.50 C 0.000 0.000 0.000 0.136 -0.011 25 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.088 -0.008 25 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.056 -0.005 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.034 -0.004 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.020 -0.003 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 -0.002 25 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 -0.001 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 -0.001 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 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 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 1.981 -0.044 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.885 -0.043 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.788 -0.043 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.692 -0.044 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.598 -0.050 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.504 -0.042 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.412 -0.041 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.322 -0.049 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.234 -0.042 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.149 -0.041 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.066 -0.046 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.006 -0.039 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.815 -0.037 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.649 -0.033 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.510 -0.028 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.394 -0.024 25 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.301 -0.020 25 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.226 -0.017 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.168 -0.014 25 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.123 -0.012 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.089 -0.010 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.064 -0.008 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.046 -0.006 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.032 -0.005 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.022 -0.003 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.015 -0.003 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.011 -0.002 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.005 -0.001 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 1.986 -0.043 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.891 -0.042 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.796 -0.043 25 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.704 -0.042 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.614 -0.041 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.525 -0.041 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.439 -0.048 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.355 -0.047 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.273 -0.039 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.194 -0.048 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.120 -0.035 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.063 -0.033 27 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.890 -0.031 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.738 -0.027 26 0 130 0
29JUN27 5.75 C 0.605 0.605 0.605 0.590 -0.027 25 30 70 +30
29JUN27 6.00 C 0.000 0.000 0.000 0.488 -0.019 25 0 130 0
29JUN27 6.25 C 0.000 0.000 0.000 0.395 -0.019 25 0 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.317 -0.018 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.252 -0.014 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.198 -0.011 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.153 -0.011 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.119 -0.009 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.092 -0.007 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.070 -0.005 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.053 -0.005 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.041 -0.003 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.030 -0.003 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.023 -0.002 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.017 -0.002 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.013 -0.001 25 0 0 0
TOTAL CALL 171 11,238 +50
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 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 30 0 741 0
28AUG26 5.25 P 0.008 0.008 0.008 0.005 +0.001 28 40 304 +40
28AUG26 5.50 P 0.027 0.027 0.021 0.026 +0.002 27 4 374 0
28AUG26 5.75 P 0.089 0.089 0.081 0.096 +0.017 28 27 367 0
28AUG26 6.00 P 0.000 0.000 0.000 0.219 +0.020 26 0 594 0
28AUG26 6.25 P 0.000 0.000 0.000 0.429 +0.029 30 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.662 +0.030 34 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.916 +0.038 46 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.166 +0.037 54 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.416 +0.039 63 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.665 +0.038 69 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.915 +0.037 76 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.165 +0.037 83 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.415 +0.037 90 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.665 +0.037 96 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.915 +0.037 102 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.166 +0.039 109 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.416 +0.039 114 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.666 +0.037 119 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 42 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.002 0.000 26 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.003 -0.001 25 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.005 -0.001 25 0 873 0
29SEP26 5.00 P 0.000 0.000 0.000 0.009 -0.001 25 0 1,380 0
29SEP26 5.25 P 0.035 0.035 0.035 0.029 -0.002 25 131 855 +131
29SEP26 5.50 P 0.000 0.000 0.000 0.076 +0.003 25 0 762 0
29SEP26 5.75 P 0.165 0.178 0.165 0.157 +0.006 25 52 664 +6
29SEP26 6.00 P 0.000 0.000 0.000 0.291 +0.012 25 0 683 0
29SEP26 6.25 P 0.000 0.000 0.000 0.478 +0.023 27 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.678 +0.016 26 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.926 +0.039 32 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.166 +0.037 35 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.424 +0.047 42 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.674 +0.047 47 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.924 +0.046 52 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.173 +0.045 56 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.424 +0.046 60 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.673 +0.045 64 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.923 +0.045 68 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.174 +0.045 72 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.424 +0.045 75 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.675 +0.046 79 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.006 -0.001 24 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.010 -0.001 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.016 0.000 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.023 -0.001 25 0 37 0
29OCT26 5.25 P 0.000 0.000 0.000 0.057 0.000 25 0 64 0
29OCT26 5.50 P 0.000 0.000 0.000 0.118 +0.003 25 0 191 0
29OCT26 5.75 P 0.000 0.000 0.000 0.213 +0.009 25 0 135 0
29OCT26 6.00 P 0.345 0.345 0.345 0.336 +0.007 24 1 127 0
29OCT26 6.25 P 0.000 0.000 0.000 0.509 +0.019 25 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.719 +0.025 27 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.941 +0.032 29 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.177 +0.040 31 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.424 +0.047 35 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.674 +0.047 39 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.924 +0.046 43 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.173 +0.045 46 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.424 +0.046 49 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.673 +0.045 52 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.923 +0.045 56 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.174 +0.045 59 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.425 +0.046 62 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.675 +0.046 65 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 4.30 P 0.008 0.008 0.008 0.003 0.000 25 25 25 +25
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 0.000 25 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.011 0.000 25 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.016 +0.001 25 0 0 0
27NOV26 4.80 P 0.027 0.027 0.027 0.022 0.000 25 2 2 +2
27NOV26 4.90 P 0.000 0.000 0.000 0.032 +0.001 25 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.044 +0.002 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.087 +0.004 25 0 2 0
27NOV26 5.50 P 0.000 0.000 0.000 0.155 +0.007 25 0 0 0
27NOV26 5.75 P 0.248 0.248 0.248 0.255 +0.011 25 1 1 0
27NOV26 6.00 P 0.000 0.000 0.000 0.389 +0.013 25 0 32 0
27NOV26 6.25 P 0.000 0.000 0.000 0.551 +0.036 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.751 +0.026 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.966 +0.031 28 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.197 +0.037 30 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.429 +0.039 32 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.674 +0.047 34 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.924 +0.046 38 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.173 +0.045 41 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.424 +0.046 44 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.673 +0.045 46 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.923 +0.045 49 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.174 +0.045 52 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.425 +0.046 55 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.675 +0.046 57 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 +0.001 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.003 +0.001 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.004 +0.001 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 +0.001 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 +0.001 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.013 +0.002 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.018 +0.002 24 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.025 +0.002 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.035 +0.003 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.045 +0.002 24 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.059 +0.004 24 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.076 +0.005 24 0 84 0
30DEC26 5.25 P 0.135 0.135 0.135 0.135 +0.010 24 10 189 0
30DEC26 5.50 P 0.223 0.223 0.223 0.219 +0.012 24 10 25 +10
30DEC26 5.75 P 0.000 0.000 0.000 0.332 +0.019 24 0 452 0
30DEC26 6.00 P 0.450 0.450 0.450 0.471 +0.022 23 30 166 +30
30DEC26 6.25 P 0.636 0.636 0.636 0.633 +0.023 23 1 61 -1
30DEC26 6.50 P 0.000 0.000 0.000 0.818 +0.024 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.041 +0.030 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.260 +0.033 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.490 +0.037 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.725 +0.039 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.964 +0.041 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.205 +0.042 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.447 +0.041 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.691 +0.043 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.936 +0.043 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.181 +0.044 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.428 +0.049 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.675 +0.043 0 0 0 0
30MAR27 3.90 P 0.014 0.014 0.014 0.008 0.000 25 1 12 +1
30MAR27 4.00 P 0.000 0.000 0.000 0.012 +0.001 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.016 0.000 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.021 +0.001 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 +0.001 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.036 +0.001 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.046 +0.002 24 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.063 +0.003 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.074 +0.004 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.091 +0.003 24 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.111 +0.004 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.135 +0.005 24 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.207 +0.007 24 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.300 +0.010 24 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.416 +0.014 24 0 6 0
30MAR27 6.00 P 0.000 0.000 0.000 0.553 +0.018 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.710 +0.021 23 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.887 +0.019 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.083 +0.022 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.312 +0.031 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.532 +0.032 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.761 +0.036 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.993 +0.039 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.229 +0.038 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.468 +0.039 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.709 +0.040 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.952 +0.047 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.196 +0.042 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.442 +0.049 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.688 +0.044 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.019 +0.001 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.026 +0.002 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.033 +0.002 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.043 +0.003 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.053 +0.003 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.063 +0.002 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.077 +0.003 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.099 +0.004 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.113 +0.005 24 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.134 +0.006 24 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.157 +0.006 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.184 +0.008 24 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.265 +0.011 24 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.365 +0.013 24 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.482 +0.013 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.621 +0.015 24 0 82 0
29JUN27 6.25 P 0.000 0.000 0.000 0.779 +0.021 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.940 +0.013 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.129 +0.019 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.349 +0.028 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.561 +0.037 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.782 +0.030 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.011 +0.035 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.243 +0.037 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.478 +0.038 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.717 +0.040 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.957 +0.042 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.199 +0.041 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.442 +0.040 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.688 +0.042 0 0 0 0
TOTAL PUT 335 14,022 +244
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 ($0.001) CLOSING PRICE HK$ 5.260
28AUG26 3.60 C 0.000 0.000 0.000 1.665 -0.025 54 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.565 -0.022 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.465 -0.021 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.365 -0.022 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.265 -0.022 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.166 -0.022 42 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.066 -0.025 37 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.966 -0.019 31 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.866 -0.023 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.766 -0.023 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.666 -0.023 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.567 -0.025 21 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.469 -0.023 22 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.368 -0.039 16 0 72 0
28AUG26 5.00 C 0.275 0.275 0.273 0.283 -0.025 21 202 5,108 0
28AUG26 5.25 C 0.098 0.098 0.098 0.108 -0.012 21 3 10,443 0
28AUG26 5.50 C 0.028 0.029 0.023 0.025 -0.007 21 344 8,921 +222
28AUG26 5.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 6,452 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.272 -0.019 50 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.172 -0.019 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.060 -0.032 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.961 -0.031 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.860 -0.033 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.761 -0.036 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.665 -0.032 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.565 -0.032 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.465 -0.032 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.365 -0.032 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.265 -0.030 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.166 -0.034 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.077 -0.020 23 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.966 -0.034 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.867 -0.034 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.770 -0.035 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.681 -0.027 18 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.586 -0.027 19 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.494 -0.027 19 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.408 -0.024 19 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.336 -0.021 21 0 20,421 0
29SEP26 5.25 C 0.168 0.168 0.168 0.171 -0.016 20 50 6,206 -50
29SEP26 5.50 C 0.069 0.074 0.068 0.074 -0.013 20 68 7,927 +21
29SEP26 5.75 C 0.032 0.032 0.030 0.026 -0.007 20 115 3,360 +45
29SEP26 6.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 1,841 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 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 26 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 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 36 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 41 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.669 -0.038 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.569 -0.039 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.471 -0.036 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.371 -0.035 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.271 -0.039 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.173 -0.037 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.077 -0.028 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.975 -0.032 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.879 -0.033 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.784 -0.033 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.691 -0.032 14 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.601 -0.031 16 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.515 -0.031 17 0 60 0
29OCT26 4.90 C 0.445 0.445 0.445 0.445 -0.016 20 30 1,008 0
29OCT26 5.00 C 0.000 0.000 0.000 0.370 -0.018 19 0 1,437 0
29OCT26 5.25 C 0.206 0.210 0.206 0.217 -0.012 20 10 3,880 0
29OCT26 5.50 C 0.000 0.000 0.000 0.112 -0.012 19 0 1,521 0
29OCT26 5.75 C 0.000 0.000 0.000 0.054 -0.008 20 0 1,765 0
29OCT26 6.00 C 0.000 0.000 0.000 0.022 -0.004 20 0 1,340 0
29OCT26 6.25 C 0.017 0.017 0.017 0.008 -0.002 20 30 930 -20
29OCT26 6.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 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 28 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 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 1.379 -0.039 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.280 -0.030 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.182 -0.032 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.085 -0.030 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.989 -0.030 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.895 -0.030 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.802 -0.030 14 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.711 -0.030 16 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.623 -0.031 17 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.540 -0.029 17 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.470 -0.019 19 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.401 -0.017 19 0 0 0
27NOV26 5.25 C 0.244 0.246 0.244 0.249 -0.016 19 200 340 +200
27NOV26 5.50 C 0.000 0.000 0.000 0.146 -0.011 19 0 876 0
27NOV26 5.75 C 0.000 0.000 0.000 0.081 -0.010 20 0 802 0
27NOV26 6.00 C 0.046 0.046 0.046 0.040 -0.006 20 100 310 +100
27NOV26 6.25 C 0.000 0.000 0.000 0.018 -0.004 20 0 190 0
27NOV26 6.50 C 0.000 0.000 0.000 0.008 -0.002 20 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 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 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.180 -0.040 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.081 -0.039 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.984 -0.038 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.885 -0.039 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.785 -0.036 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.686 -0.038 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.588 -0.039 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.488 -0.027 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.391 -0.031 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.292 -0.031 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.195 -0.032 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.099 -0.030 17 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.003 -0.030 19 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.909 -0.032 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.817 -0.033 20 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.726 -0.031 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.641 -0.030 19 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.559 -0.029 19 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.490 -0.019 20 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.420 -0.018 20 0 1,771 0
30DEC26 5.25 C 0.000 0.000 0.000 0.273 -0.016 20 0 14,536 0
30DEC26 5.50 C 0.164 0.166 0.162 0.163 -0.013 20 165 6,166 +165
30DEC26 5.75 C 0.098 0.099 0.098 0.091 -0.009 20 60 1,556 +60
30DEC26 6.00 C 0.060 0.060 0.060 0.048 -0.005 20 105 1,520 +105
30DEC26 6.25 C 0.000 0.000 0.000 0.023 -0.004 20 0 570 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 -0.002 20 0 604 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 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 1.987 -0.035 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.888 -0.036 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.789 -0.040 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.691 -0.040 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.592 -0.035 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.494 -0.032 19 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.397 -0.032 21 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.301 -0.033 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.206 -0.033 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.112 -0.031 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.020 -0.031 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.930 -0.031 21 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.843 -0.030 21 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.763 -0.026 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.679 -0.027 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.603 -0.029 20 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.537 -0.021 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.471 -0.018 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.331 -0.017 20 0 4,235 0
30MAR27 5.50 C 0.000 0.000 0.000 0.225 -0.012 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.149 -0.010 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.094 -0.008 20 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.059 -0.005 20 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.036 -0.003 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.021 -0.003 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 -0.002 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 21 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 1.691 -0.040 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.594 -0.038 19 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.497 -0.039 20 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.403 -0.038 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.311 -0.037 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.219 -0.034 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.130 -0.034 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.044 -0.036 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.961 -0.031 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.880 -0.029 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.802 -0.027 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.728 -0.025 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.658 -0.024 20 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.594 -0.022 20 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.533 -0.018 20 0 110 0
29JUN27 5.25 C 0.000 0.000 0.000 0.401 -0.018 20 0 3,639 0
29JUN27 5.50 C 0.000 0.000 0.000 0.294 -0.016 20 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.211 -0.013 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.150 -0.009 20 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.104 -0.007 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.071 -0.005 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.047 -0.004 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.031 -0.003 19 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.020 -0.002 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.013 -0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.008 -0.001 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.005 -0.001 19 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 0.002 -0.001 19 0 0 0
TOTAL CALL 1,482 174,986 +848
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 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 39 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 1,753 0
28AUG26 4.70 P 0.005 0.005 0.005 0.001 0.000 23 100 5,683 -100
28AUG26 4.80 P 0.007 0.007 0.007 0.003 +0.001 23 50 1,976 0
28AUG26 4.90 P 0.000 0.000 0.000 0.007 +0.001 22 0 2,727 0
28AUG26 5.00 P 0.020 0.020 0.020 0.017 +0.002 22 78 8,691 +50
28AUG26 5.25 P 0.095 0.100 0.090 0.090 +0.007 21 360 6,952 -100
28AUG26 5.50 P 0.270 0.272 0.268 0.260 +0.015 22 104 2,403 -3
28AUG26 5.75 P 0.000 0.000 0.000 0.494 +0.022 26 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.759 +0.039 45 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.008 +0.037 55 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.259 +0.039 65 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.509 +0.035 74 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.759 +0.035 82 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.008 +0.034 89 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.259 +0.035 97 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.508 +0.034 103 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.759 +0.035 111 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.009 +0.039 117 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.259 +0.039 124 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 37 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 27 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 2,588 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 0.000 20 0 2,848 0
29SEP26 4.70 P 0.000 0.000 0.000 0.010 0.000 20 0 3,568 0
29SEP26 4.80 P 0.026 0.027 0.026 0.018 0.000 20 60 5,358 +15
29SEP26 4.90 P 0.041 0.042 0.041 0.032 +0.001 20 120 6,712 +120
29SEP26 5.00 P 0.061 0.063 0.060 0.053 +0.002 20 120 9,515 0
29SEP26 5.25 P 0.142 0.148 0.142 0.141 +0.003 20 120 3,104 -100
29SEP26 5.50 P 0.000 0.000 0.000 0.296 +0.007 20 0 1,260 0
29SEP26 5.75 P 0.000 0.000 0.000 0.509 +0.018 22 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.759 +0.031 29 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 1.008 +0.037 35 0 1 0
29SEP26 6.50 P 0.000 0.000 0.000 1.259 +0.039 41 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.509 +0.035 46 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.759 +0.035 51 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.008 +0.034 56 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.259 +0.035 61 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.508 +0.034 65 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.759 +0.035 69 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.009 +0.039 73 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.259 +0.039 77 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 0.000 0.000 0.000 0.001 0.000 28 0 526 0
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 0.000 20 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.002 0.000 20 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.004 0.000 20 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.008 0.000 20 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.014 +0.001 20 0 161 0
29OCT26 4.70 P 0.033 0.034 0.033 0.023 +0.001 20 200 435 +200
29OCT26 4.80 P 0.000 0.000 0.000 0.037 +0.002 20 0 636 0
29OCT26 4.90 P 0.062 0.062 0.062 0.056 +0.003 20 40 1,864 +10
29OCT26 5.00 P 0.000 0.000 0.000 0.082 +0.004 20 0 2,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.176 +0.002 20 0 1,092 0
29OCT26 5.50 P 0.000 0.000 0.000 0.325 +0.006 20 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.527 +0.016 21 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.764 +0.024 25 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 1.008 +0.035 29 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.259 +0.039 34 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.509 +0.035 38 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.759 +0.035 42 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.008 +0.034 46 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.259 +0.035 50 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.508 +0.034 53 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.759 +0.035 57 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 3.009 +0.039 60 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.259 +0.039 63 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 0.000 20 0 0 0
27NOV26 4.10 P 0.009 0.009 0.009 0.002 0.000 20 200 200 +200
27NOV26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.006 0.000 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.009 0.000 19 0 20 0
27NOV26 4.50 P 0.029 0.030 0.027 0.015 0.000 20 900 1,210 +275
27NOV26 4.60 P 0.037 0.037 0.037 0.024 0.000 20 200 920 +200
27NOV26 4.70 P 0.000 0.000 0.000 0.037 +0.001 20 0 45 0
27NOV26 4.80 P 0.000 0.000 0.000 0.054 +0.001 20 0 102 0
27NOV26 4.90 P 0.000 0.000 0.000 0.077 +0.002 20 0 830 0
27NOV26 5.00 P 0.000 0.000 0.000 0.106 +0.003 20 0 890 0
27NOV26 5.25 P 0.000 0.000 0.000 0.208 +0.006 20 0 212 0
27NOV26 5.50 P 0.000 0.000 0.000 0.353 +0.007 20 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.540 +0.009 20 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.772 +0.021 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.016 +0.025 27 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.259 +0.033 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.509 +0.035 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.759 +0.035 38 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.008 +0.034 41 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.259 +0.035 44 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.508 +0.034 47 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.759 +0.035 50 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 3.009 +0.039 53 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.259 +0.039 56 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 3,022 0
30DEC26 4.00 P 0.000 0.000 0.000 0.004 0.000 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.007 +0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 +0.001 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.017 +0.001 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 +0.001 20 0 693 0
30DEC26 4.50 P 0.047 0.047 0.047 0.039 +0.002 20 100 10,551 +100
30DEC26 4.60 P 0.000 0.000 0.000 0.055 +0.002 20 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.076 +0.003 20 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.103 +0.005 20 0 1,520 0
30DEC26 4.90 P 0.000 0.000 0.000 0.127 +0.001 19 0 978 0
30DEC26 5.00 P 0.000 0.000 0.000 0.165 +0.005 19 0 2,323 0
30DEC26 5.25 P 0.279 0.280 0.279 0.281 +0.009 19 135 3,531 +102
30DEC26 5.50 P 0.000 0.000 0.000 0.435 +0.011 18 0 7,217 0
30DEC26 5.75 P 0.000 0.000 0.000 0.620 +0.010 17 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.844 +0.022 18 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.073 +0.025 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.309 +0.027 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.550 +0.027 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.793 +0.028 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.038 +0.028 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.284 +0.029 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.529 +0.038 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.777 +0.039 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.025 +0.036 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.272 +0.035 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.003 +0.001 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.006 0.000 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 0.000 19 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.014 +0.001 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.020 +0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.029 +0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.040 +0.001 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.055 +0.003 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.073 +0.003 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.094 +0.002 20 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.117 +0.002 19 0 1,882 0
30MAR27 4.80 P 0.000 0.000 0.000 0.143 +0.001 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.178 +0.005 19 0 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.217 +0.007 19 0 2,666 0
30MAR27 5.25 P 0.000 0.000 0.000 0.336 +0.010 19 0 4,474 0
30MAR27 5.50 P 0.000 0.000 0.000 0.484 +0.013 18 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.659 +0.012 18 0 180 0
30MAR27 6.00 P 0.000 0.000 0.000 0.883 +0.020 20 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.097 +0.018 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.333 +0.027 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.570 +0.028 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.810 +0.029 19 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.052 +0.030 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.296 +0.031 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.542 +0.031 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.789 +0.032 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.036 +0.040 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.283 +0.039 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.014 +0.001 20 0 960 0
29JUN27 3.90 P 0.000 0.000 0.000 0.020 +0.001 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.027 0.000 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.036 0.000 19 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.049 +0.001 19 0 1,175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.064 +0.001 19 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.082 +0.002 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.105 +0.003 20 0 2,043 0
29JUN27 4.60 P 0.000 0.000 0.000 0.128 +0.002 20 0 2,213 0
29JUN27 4.70 P 0.156 0.156 0.156 0.153 +0.002 19 10 756 +10
29JUN27 4.80 P 0.185 0.185 0.185 0.184 +0.003 19 20 633 +20
29JUN27 4.90 P 0.000 0.000 0.000 0.220 +0.005 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.258 +0.004 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.377 +0.006 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.521 +0.007 18 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.693 +0.010 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.904 +0.021 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.117 +0.024 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.342 +0.026 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.575 +0.030 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.812 +0.031 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.054 +0.032 18 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.298 +0.033 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.542 +0.031 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.789 +0.032 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.036 +0.039 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.283 +0.027 0 0 0 0
TOTAL PUT 2,917 210,806 +999
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.825
28AUG26 4.90 C 0.000 0.000 0.000 3.932 -0.028 87 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.836 -0.024 109 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.586 -0.027 100 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.336 -0.024 90 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.087 -0.024 84 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.837 -0.018 76 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.584 -0.023 55 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.339 -0.022 64 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.089 -0.017 57 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.840 -0.019 51 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.601 -0.008 53 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.335 -0.027 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.086 -0.031 22 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.838 -0.032 21 0 2,520 0
28AUG26 8.25 C 0.000 0.000 0.000 0.599 -0.032 21 0 1,325 0
28AUG26 8.50 C 0.385 0.385 0.385 0.394 -0.031 23 30 2,997 +30
28AUG26 8.75 C 0.250 0.250 0.245 0.218 -0.030 22 106 7,617 -56
28AUG26 9.00 C 0.110 0.113 0.094 0.101 -0.022 22 320 4,843 +112
28AUG26 9.25 C 0.067 0.067 0.046 0.038 -0.014 21 1,051 4,705 +1,020
28AUG26 9.50 C 0.020 0.020 0.020 0.012 -0.006 21 143 6,839 +42
28AUG26 9.75 C 0.000 0.000 0.000 0.003 -0.003 21 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 1,184 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 73 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.146 -0.026 67 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.047 -0.026 66 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.947 -0.025 63 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.847 -0.026 60 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.598 -0.028 56 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.348 -0.026 48 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.101 -0.032 49 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.860 -0.019 52 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.603 -0.034 40 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.353 -0.035 34 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.104 -0.028 31 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.857 -0.027 29 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.605 -0.019 22 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.335 -0.034 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.118 -0.032 21 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.887 -0.033 21 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.675 -0.033 21 0 12,149 0
29SEP26 8.50 C 0.480 0.502 0.480 0.494 -0.031 22 142 13,234 +32
29SEP26 8.75 C 0.000 0.000 0.000 0.337 -0.031 21 0 10,849 0
29SEP26 9.00 C 0.230 0.230 0.225 0.219 -0.021 21 46 11,276 +5
29SEP26 9.25 C 0.143 0.143 0.138 0.135 -0.021 21 231 9,346 -211
29SEP26 9.50 C 0.105 0.105 0.079 0.077 -0.016 21 34 3,185 -24
29SEP26 9.75 C 0.053 0.053 0.047 0.041 -0.011 21 165 3,132 +60
29SEP26 10.00 C 0.000 0.000 0.000 0.021 -0.007 21 5 2,496 0
29SEP26 10.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 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 40 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.947 -0.025 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.847 -0.026 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.598 -0.028 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.348 -0.026 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.101 -0.032 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.860 -0.019 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.603 -0.034 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.353 -0.035 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.104 -0.028 0 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.857 -0.027 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.612 -0.013 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.364 -0.029 0 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.158 -0.032 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.941 -0.032 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.743 -0.032 21 0 814 0
29OCT26 8.50 C 0.567 0.568 0.567 0.568 -0.028 21 60 321 +15
29OCT26 8.75 C 0.000 0.000 0.000 0.417 -0.030 21 0 4,838 0
29OCT26 9.00 C 0.272 0.302 0.272 0.300 -0.026 21 90 1,538 +72
29OCT26 9.25 C 0.000 0.000 0.000 0.210 -0.018 21 0 780 0
29OCT26 9.50 C 0.000 0.000 0.000 0.142 -0.015 21 0 777 0
29OCT26 9.75 C 0.101 0.101 0.101 0.092 -0.014 21 90 503 +75
29OCT26 10.00 C 0.073 0.073 0.073 0.057 -0.010 21 75 1,674 +75
29OCT26 10.50 C 0.000 0.000 0.000 0.020 -0.005 21 0 247 0
29OCT26 11.00 C 0.000 0.000 0.000 0.007 -0.002 22 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 -0.001 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 26 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 36 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.101 -0.032 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 2.860 -0.022 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.603 -0.034 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.359 -0.029 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.113 -0.019 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.872 -0.021 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.631 -0.015 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.398 -0.014 16 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.199 +0.001 21 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.992 -0.031 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.803 -0.030 21 0 0 0
27NOV26 8.50 C 0.632 0.632 0.632 0.623 -0.029 20 15 15 +15
27NOV26 8.75 C 0.548 0.548 0.454 0.480 -0.029 21 1,720 940 +860
27NOV26 9.00 C 0.000 0.000 0.000 0.364 -0.024 21 0 139 0
27NOV26 9.25 C 0.270 0.270 0.270 0.271 -0.022 21 6 116 +6
27NOV26 9.50 C 0.000 0.000 0.000 0.198 -0.019 21 0 58 0
27NOV26 9.75 C 0.000 0.000 0.000 0.141 -0.015 21 0 30 0
27NOV26 10.00 C 0.098 0.098 0.098 0.097 -0.012 21 45 165 +45
27NOV26 10.50 C 0.000 0.000 0.000 0.043 -0.006 21 0 30 0
27NOV26 11.00 C 0.000 0.000 0.000 0.017 -0.004 21 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
27NOV26 12.00 C 0.013 0.013 0.013 0.003 0.000 22 3 3 +3
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 4.047 -0.034 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.950 -0.031 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.850 -0.035 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.603 -0.031 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.356 -0.062 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.108 -0.032 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.860 -0.032 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.615 -0.031 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.370 -0.030 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.127 -0.026 0 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 1.886 -0.038 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.654 -0.027 20 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.417 -0.064 20 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.205 -0.009 21 0 1,804 0
30DEC26 8.00 C 1.064 1.064 0.962 1.018 -0.039 22 752 18,344 +150
30DEC26 8.25 C 0.000 0.000 0.000 0.810 -0.028 21 0 1,194 0
30DEC26 8.50 C 0.652 0.652 0.652 0.655 -0.029 21 17 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.516 -0.026 21 0 324 0
30DEC26 9.00 C 0.388 0.406 0.386 0.393 -0.023 21 285 1,195 +15
30DEC26 9.25 C 0.000 0.000 0.000 0.293 -0.020 21 0 2,401 0
30DEC26 9.50 C 0.000 0.000 0.000 0.213 -0.018 21 0 6,240 0
30DEC26 9.75 C 0.000 0.000 0.000 0.153 -0.014 21 0 1,323 0
30DEC26 10.00 C 0.000 0.000 0.000 0.107 -0.011 21 0 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.050 -0.006 21 0 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.022 -0.003 21 0 396 0
30DEC26 11.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.004 -0.001 21 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 3.955 -0.032 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.857 -0.028 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.610 -0.024 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.359 -0.059 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.114 -0.032 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.867 -0.032 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.623 -0.023 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.375 -0.029 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.136 -0.034 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 1.902 -0.034 20 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.671 -0.062 20 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.459 -0.053 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.250 -0.028 21 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.059 -0.030 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.888 -0.029 21 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.759 -0.027 22 0 7,516 0
30MAR27 8.75 C 0.000 0.000 0.000 0.624 -0.026 21 0 824 0
30MAR27 9.00 C 0.558 0.558 0.494 0.507 -0.023 21 130 1,597 +30
30MAR27 9.25 C 0.443 0.443 0.443 0.407 -0.021 21 30 1,452 +30
30MAR27 9.50 C 0.327 0.327 0.327 0.324 -0.021 21 30 8,414 +30
30MAR27 9.75 C 0.270 0.270 0.270 0.258 -0.017 21 4 1,169 +4
30MAR27 10.00 C 0.000 0.000 0.000 0.202 -0.015 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.120 -0.012 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.070 -0.007 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.040 -0.005 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.022 -0.003 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.011 -0.003 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 -0.001 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 3.955 -0.032 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.866 -0.022 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.621 -0.020 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.374 -0.044 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.127 -0.020 20 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 2.870 -0.033 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.623 -0.033 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.385 -0.036 17 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.155 -0.031 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.932 -0.030 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.720 -0.031 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.553 +0.003 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.332 -0.026 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.146 -0.019 21 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 0.989 -0.022 21 0 64 0
29JUN27 8.50 C 0.000 0.000 0.000 0.876 -0.016 22 0 123 0
29JUN27 8.75 C 0.000 0.000 0.000 0.748 -0.013 21 0 513 0
29JUN27 9.00 C 0.000 0.000 0.000 0.632 -0.010 21 0 316 0
29JUN27 9.25 C 0.000 0.000 0.000 0.533 -0.010 21 0 284 0
29JUN27 9.50 C 0.000 0.000 0.000 0.447 -0.008 21 0 1,335 0
29JUN27 9.75 C 0.000 0.000 0.000 0.370 -0.006 21 0 1,422 0
29JUN27 10.00 C 0.000 0.000 0.000 0.307 -0.006 21 0 3,002 0
29JUN27 10.50 C 0.000 0.000 0.000 0.205 -0.004 21 0 323 0
29JUN27 11.00 C 0.000 0.000 0.000 0.135 -0.002 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.088 -0.001 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.056 0.000 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.035 0.000 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.021 -0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.008 0.000 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
TOTAL CALL 5,625 216,881 +2,435
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 66 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 53 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 47 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 30 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.003 0.000 22 0 11,064 0
28AUG26 8.25 P 0.023 0.023 0.022 0.013 -0.002 21 200 7,105 -24
28AUG26 8.50 P 0.049 0.058 0.049 0.047 -0.002 21 61 5,287 +61
28AUG26 8.75 P 0.122 0.150 0.122 0.122 -0.001 21 328 12,977 -2
28AUG26 9.00 P 0.244 0.302 0.244 0.256 +0.005 20 1,345 9,304 +23
28AUG26 9.25 P 0.000 0.000 0.000 0.447 +0.015 20 0 1,811 0
28AUG26 9.50 P 0.000 0.000 0.000 0.679 +0.025 21 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.925 +0.030 0 0 1 0
28AUG26 10.00 P 0.000 0.000 0.000 1.175 +0.030 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.675 +0.023 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.175 +0.028 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.688 +0.035 68 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.175 +0.029 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.675 +0.027 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.175 +0.028 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.675 +0.029 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.175 +0.029 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.675 +0.024 0 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 47 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 100 0
29SEP26 6.00 P 0.000 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 0.000 0.000 0.000 0.001 0.000 28 0 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 0.000 0.000 0.000 0.002 0.000 23 0 7,006 0
29SEP26 7.50 P 0.000 0.000 0.000 0.005 0.000 22 0 17,756 0
29SEP26 7.75 P 0.000 0.000 0.000 0.013 -0.001 21 0 7,064 0
29SEP26 8.00 P 0.038 0.042 0.038 0.032 -0.002 21 344 10,387 +314
29SEP26 8.25 P 0.077 0.077 0.074 0.069 -0.003 21 21 4,310 +10
29SEP26 8.50 P 0.142 0.142 0.137 0.128 -0.005 21 102 17,374 +102
29SEP26 8.75 P 0.237 0.243 0.237 0.226 +0.003 21 140 7,965 +35
29SEP26 9.00 P 0.331 0.364 0.331 0.361 +0.006 21 160 4,687 +70
29SEP26 9.25 P 0.508 0.508 0.508 0.531 +0.012 22 30 5,277 0
29SEP26 9.50 P 0.000 0.000 0.000 0.723 +0.017 21 0 1,780 0
29SEP26 9.75 P 0.000 0.000 0.000 0.942 +0.022 21 0 399 0
29SEP26 10.00 P 0.000 0.000 0.000 1.178 +0.026 21 0 30 0
29SEP26 10.50 P 0.000 0.000 0.000 1.675 +0.023 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.175 +0.028 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.688 +0.035 43 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.175 +0.029 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.675 +0.027 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.175 +0.028 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.675 +0.029 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.175 +0.029 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.675 +0.024 0 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 30 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 0.000 22 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.003 0.000 22 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.007 -0.001 21 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.016 -0.001 21 0 3,034 0
29OCT26 7.75 P 0.000 0.000 0.000 0.035 -0.002 21 0 1,502 0
29OCT26 8.00 P 0.071 0.071 0.071 0.068 -0.002 21 15 1,750 0
29OCT26 8.25 P 0.111 0.111 0.111 0.119 -0.001 21 50 2,260 +50
29OCT26 8.50 P 0.191 0.211 0.191 0.187 -0.003 21 639 11,156 +477
29OCT26 8.75 P 0.298 0.310 0.290 0.293 +0.004 21 307 1,612 +307
29OCT26 9.00 P 0.407 0.451 0.407 0.426 +0.006 21 236 722 +236
29OCT26 9.25 P 0.565 0.565 0.565 0.586 +0.009 21 30 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.768 +0.015 21 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.972 +0.018 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.224 +0.018 25 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.699 +0.014 28 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.199 +0.034 33 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.699 +0.034 38 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.199 +0.034 43 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.700 +0.035 48 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.199 +0.037 52 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.699 +0.034 56 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.199 +0.035 59 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.700 +0.036 63 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 0.001 -0.001 21 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.008 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.016 -0.001 21 0 200 0
27NOV26 7.50 P 0.047 0.047 0.047 0.032 -0.001 21 200 635 +200
27NOV26 7.75 P 0.000 0.000 0.000 0.060 -0.001 21 0 210 0
27NOV26 8.00 P 0.115 0.115 0.115 0.102 0.000 21 60 290 +60
27NOV26 8.25 P 0.000 0.000 0.000 0.161 -0.001 21 0 231 0
27NOV26 8.50 P 0.244 0.244 0.244 0.242 -0.002 21 4 204 +4
27NOV26 8.75 P 0.000 0.000 0.000 0.349 +0.003 21 0 387 0
27NOV26 9.00 P 0.509 0.509 0.509 0.482 +0.007 21 50 252 +50
27NOV26 9.25 P 0.000 0.000 0.000 0.639 +0.009 22 0 270 0
27NOV26 9.50 P 0.000 0.000 0.000 0.806 +0.015 21 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 1.002 +0.019 21 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.251 +0.023 24 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.716 +0.016 27 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.199 +0.017 30 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.699 +0.034 34 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.199 +0.034 38 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.700 +0.034 42 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.200 +0.034 46 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.700 +0.035 50 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.200 +0.036 53 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.700 +0.034 56 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 0.000 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.005 0.000 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.011 0.000 21 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.022 0.000 21 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.041 0.000 21 0 2,661 0
30DEC26 7.50 P 0.075 0.075 0.075 0.071 0.000 21 7 3,053 0
30DEC26 7.75 P 0.120 0.120 0.120 0.116 +0.004 21 10 3,297 +10
30DEC26 8.00 P 0.000 0.000 0.000 0.172 +0.005 21 0 7,228 0
30DEC26 8.25 P 0.240 0.240 0.240 0.249 +0.004 20 3 3,872 0
30DEC26 8.50 P 0.340 0.356 0.340 0.349 +0.006 20 115 3,272 +105
30DEC26 8.75 P 0.000 0.000 0.000 0.470 +0.008 20 0 2,560 0
30DEC26 9.00 P 0.000 0.000 0.000 0.611 +0.010 20 0 1,622 0
30DEC26 9.25 P 0.000 0.000 0.000 0.772 +0.012 20 0 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 0.979 +0.016 21 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.177 +0.019 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.386 +0.009 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.829 +0.007 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.305 +0.012 20 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.780 +0.053 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.274 +0.065 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.764 +0.066 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.257 +0.062 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.752 +0.030 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.248 +0.029 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.742 +0.028 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 0.001 -0.001 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.003 0.000 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.006 0.000 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.011 0.000 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.020 -0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.035 -0.001 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.058 -0.001 21 0 2,162 0
30MAR27 7.25 P 0.096 0.096 0.096 0.090 -0.001 21 120 1,737 +120
30MAR27 7.50 P 0.000 0.000 0.000 0.132 0.000 21 0 881 0
30MAR27 7.75 P 0.000 0.000 0.000 0.184 0.000 20 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.256 +0.001 20 0 4,383 0
30MAR27 8.25 P 0.000 0.000 0.000 0.344 +0.002 20 0 7,201 0
30MAR27 8.50 P 0.438 0.438 0.438 0.449 +0.004 20 50 7,808 +50
30MAR27 8.75 P 0.541 0.571 0.541 0.571 +0.006 20 100 2,325 +100
30MAR27 9.00 P 0.000 0.000 0.000 0.709 +0.008 20 0 599 0
30MAR27 9.25 P 0.889 0.889 0.889 0.862 +0.011 20 15 936 0
30MAR27 9.50 P 0.000 0.000 0.000 1.062 +0.012 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.257 +0.009 21 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.460 +0.013 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.895 +0.023 22 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.353 +0.028 23 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.825 +0.030 23 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.306 +0.031 24 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.794 +0.034 25 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.284 +0.027 25 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.774 +0.022 25 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.269 +0.029 27 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.762 +0.028 27 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.004 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.008 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.015 +0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.025 +0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.041 +0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.065 +0.004 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.097 +0.005 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.137 +0.003 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.184 -0.001 21 0 496 0
29JUN27 7.75 P 0.000 0.000 0.000 0.249 +0.004 20 0 952 0
29JUN27 8.00 P 0.000 0.000 0.000 0.326 +0.006 20 0 670 0
29JUN27 8.25 P 0.409 0.409 0.409 0.417 +0.008 20 2 800 +2
29JUN27 8.50 P 0.000 0.000 0.000 0.526 +0.014 20 0 247 0
29JUN27 8.75 P 0.000 0.000 0.000 0.648 +0.018 20 0 66 0
29JUN27 9.00 P 0.000 0.000 0.000 0.783 +0.021 20 0 1,277 0
29JUN27 9.25 P 0.000 0.000 0.000 0.933 +0.009 20 0 330 0
29JUN27 9.50 P 0.000 0.000 0.000 1.131 +0.023 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.306 +0.017 21 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.502 +0.016 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.922 +0.026 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.371 +0.026 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.835 +0.027 22 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.312 +0.028 22 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.797 +0.032 23 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.286 +0.010 24 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.779 +0.027 25 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.271 +0.031 26 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.762 +0.028 25 0 0 0
TOTAL PUT 4,744 312,986 +2,360
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.190
28AUG26 4.40 C 0.000 0.000 0.000 2.795 -0.026 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.696 -0.025 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.595 -0.027 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.495 -0.027 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.395 -0.030 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.296 -0.026 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.195 -0.027 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.946 -0.038 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.697 -0.026 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.447 -0.039 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.198 -0.026 0 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.949 -0.025 24 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.710 -0.039 30 0 1,415 0
28AUG26 6.75 C 0.000 0.000 0.000 0.479 -0.028 27 0 4,251 0
28AUG26 7.00 C 0.000 0.000 0.000 0.271 -0.026 24 200 8,488 -100
28AUG26 7.25 C 0.135 0.135 0.135 0.124 -0.020 23 400 4,511 -100
28AUG26 7.50 C 0.060 0.060 0.053 0.044 -0.012 23 250 6,363 +150
28AUG26 7.75 C 0.022 0.022 0.022 0.012 -0.005 23 10 3,369 -10
28AUG26 8.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 2,558 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 660 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.202 -0.029 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.101 -0.030 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.002 -0.030 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.902 -0.036 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.803 -0.033 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.703 -0.018 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.604 -0.029 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.505 -0.034 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.406 -0.038 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.307 -0.023 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.207 -0.015 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.958 -0.026 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.710 -0.013 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.464 -0.024 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.220 -0.023 26 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 0.973 -0.026 22 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.743 -0.025 22 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.550 -0.025 24 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.368 -0.024 23 0 4,886 0
29SEP26 7.25 C 0.230 0.230 0.230 0.228 -0.020 23 1 15,200 0
29SEP26 7.50 C 0.145 0.145 0.145 0.130 -0.015 22 2 5,839 0
29SEP26 7.75 C 0.000 0.000 0.000 0.068 -0.010 22 0 3,038 0
29SEP26 8.00 C 0.045 0.045 0.045 0.033 -0.006 22 10 2,437 0
29SEP26 8.25 C 0.000 0.000 0.000 0.014 -0.004 22 0 1,819 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.002 22 0 415 0
29SEP26 8.75 C 0.010 0.010 0.010 0.003 0.000 23 10 270 -10
29SEP26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 28 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 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 41 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 2.813 -0.023 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.714 -0.015 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.615 -0.018 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.516 -0.023 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.417 -0.027 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.317 -0.015 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.218 -0.015 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.970 -0.016 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.726 -0.003 23 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.483 -0.006 24 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.243 -0.005 24 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.004 -0.026 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.786 -0.026 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.603 -0.030 23 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.434 -0.024 23 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.297 -0.022 22 0 501 0
29OCT26 7.50 C 0.000 0.000 0.000 0.195 -0.017 22 0 412 0
29OCT26 7.75 C 0.000 0.000 0.000 0.121 -0.013 22 0 147 0
29OCT26 8.00 C 0.000 0.000 0.000 0.071 -0.010 22 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.040 -0.007 22 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.021 -0.005 22 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.011 -0.003 22 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 -0.001 22 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 32 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.525 -0.015 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.426 -0.018 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.327 -0.013 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.228 -0.013 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.981 -0.015 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.738 -0.018 18 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.498 -0.017 22 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.261 -0.014 22 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.039 -0.026 22 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.831 -0.025 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.650 -0.026 22 0 90 0
27NOV26 7.00 C 0.000 0.000 0.000 0.489 -0.021 22 0 60 0
27NOV26 7.25 C 0.000 0.000 0.000 0.355 -0.022 22 0 333 0
27NOV26 7.50 C 0.000 0.000 0.000 0.252 -0.017 22 0 959 0
27NOV26 7.75 C 0.000 0.000 0.000 0.174 -0.015 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.115 -0.011 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.073 -0.009 22 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.045 -0.007 22 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.027 -0.005 22 0 44 0
27NOV26 9.00 C 0.000 0.000 0.000 0.016 -0.003 22 0 21 0
27NOV26 9.25 C 0.025 0.025 0.025 0.009 -0.002 22 3 3 +3
27NOV26 9.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.003 -0.001 22 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 3.036 -0.015 45 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.937 -0.014 43 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.838 -0.014 42 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.739 -0.014 40 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.640 -0.014 38 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.541 -0.014 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.443 -0.014 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.344 -0.015 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.247 -0.014 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.004 -0.012 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.762 -0.016 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.523 -0.018 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.288 -0.021 25 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.044 -0.025 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.839 -0.024 22 0 3,503 0
30DEC26 6.75 C 0.690 0.690 0.690 0.674 -0.024 23 30 2,202 -30
30DEC26 7.00 C 0.521 0.521 0.521 0.512 -0.022 23 30 1,221 0
30DEC26 7.25 C 0.394 0.394 0.394 0.377 -0.020 22 50 928 +50
30DEC26 7.50 C 0.000 0.000 0.000 0.270 -0.017 22 0 800 0
30DEC26 7.75 C 0.000 0.000 0.000 0.188 -0.014 22 0 614 0
30DEC26 8.00 C 0.165 0.165 0.165 0.128 -0.011 22 1 4,789 0
30DEC26 8.25 C 0.101 0.105 0.101 0.084 -0.009 22 2 699 +1
30DEC26 8.50 C 0.000 0.000 0.000 0.054 -0.007 22 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.034 -0.005 22 0 205 0
30DEC26 9.00 C 0.000 0.000 0.000 0.021 -0.003 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.002 22 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.001 22 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 25 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 2.940 -0.014 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.842 -0.013 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.743 -0.014 36 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.643 -0.015 35 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.545 -0.014 34 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.447 -0.014 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.349 -0.014 32 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.252 -0.012 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.011 -0.013 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.774 -0.014 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.542 -0.016 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.320 -0.004 25 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.085 -0.025 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.896 -0.025 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.751 -0.025 23 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.603 -0.023 23 0 2,473 0
30MAR27 7.25 C 0.000 0.000 0.000 0.478 -0.020 23 0 495 0
30MAR27 7.50 C 0.000 0.000 0.000 0.374 -0.018 22 0 1,965 0
30MAR27 7.75 C 0.000 0.000 0.000 0.290 -0.015 22 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.222 -0.013 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.168 -0.010 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.125 -0.008 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.092 -0.001 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.067 -0.006 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.049 -0.005 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.035 -0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.025 -0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.017 -0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.842 -0.014 33 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.743 -0.014 32 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.644 -0.014 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.546 -0.014 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.449 -0.013 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.352 -0.013 28 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.256 -0.013 27 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.021 -0.014 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.792 -0.016 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.574 -0.017 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.367 -0.017 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.155 -0.037 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.985 -0.024 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.832 -0.033 22 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.699 -0.030 22 0 224 0
29JUN27 7.25 C 0.000 0.000 0.000 0.586 -0.021 23 0 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.489 -0.023 23 0 52 0
29JUN27 7.75 C 0.405 0.405 0.405 0.383 -0.032 22 28 108 +28
29JUN27 8.00 C 0.000 0.000 0.000 0.329 -0.016 23 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.252 -0.030 22 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.215 -0.012 23 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.170 -0.010 23 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.135 -0.010 23 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.107 -0.007 23 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.082 -0.008 23 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.065 -0.006 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.050 -0.004 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.030 -0.003 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 -0.001 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 -0.002 22 0 0 0
TOTAL CALL 1,027 138,908 -18
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 63 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 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 0.000 0.000 0.000 0.003 0.000 23 0 6,633 0
28AUG26 6.75 P 0.022 0.022 0.022 0.017 -0.001 23 70 7,770 +60
28AUG26 7.00 P 0.061 0.066 0.059 0.062 +0.001 22 456 5,509 -66
28AUG26 7.25 P 0.161 0.171 0.158 0.166 +0.005 22 210 3,141 -86
28AUG26 7.50 P 0.320 0.320 0.320 0.335 +0.014 20 25 2,484 0
28AUG26 7.75 P 0.000 0.000 0.000 0.566 +0.021 23 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.810 +0.025 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 1.060 +0.025 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.312 +0.027 39 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.562 +0.027 45 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.812 +0.015 51 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.062 +0.027 56 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.311 +0.026 59 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.561 +0.026 63 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.812 +0.015 70 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.312 +0.015 79 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.811 +0.026 84 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.311 +0.016 92 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 54 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 0.000 24 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.003 0.000 23 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.009 -0.001 22 0 18,201 0
29SEP26 6.50 P 0.000 0.000 0.000 0.028 0.000 22 0 3,892 0
29SEP26 6.75 P 0.000 0.000 0.000 0.070 +0.002 22 0 6,457 0
29SEP26 7.00 P 0.145 0.145 0.145 0.139 +0.005 22 100 2,812 0
29SEP26 7.25 P 0.260 0.260 0.236 0.248 +0.006 21 210 2,599 +100
29SEP26 7.50 P 0.393 0.393 0.393 0.401 +0.010 21 100 4,317 +100
29SEP26 7.75 P 0.000 0.000 0.000 0.604 +0.016 22 0 610 0
29SEP26 8.00 P 0.000 0.000 0.000 0.823 +0.020 22 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 1.061 +0.023 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.313 +0.016 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.562 +0.027 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.812 +0.010 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.062 +0.017 37 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.311 +0.005 39 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.562 +0.027 43 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.812 +0.015 46 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.312 +0.010 52 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.811 +0.026 56 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.311 +0.016 61 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 0.000 22 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.004 0.000 23 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.010 -0.001 22 0 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.025 -0.001 22 0 286 0
29OCT26 6.50 P 0.000 0.000 0.000 0.057 0.000 22 0 950 0
29OCT26 6.75 P 0.000 0.000 0.000 0.112 +0.001 22 0 1,816 0
29OCT26 7.00 P 0.183 0.199 0.183 0.189 +0.001 21 81 6,832 +81
29OCT26 7.25 P 0.298 0.315 0.298 0.302 +0.006 21 180 1,801 +180
29OCT26 7.50 P 0.453 0.453 0.453 0.451 +0.015 21 130 1,270 +130
29OCT26 7.75 P 0.000 0.000 0.000 0.639 +0.013 22 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.845 +0.017 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 1.071 +0.021 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.314 +0.014 23 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.562 +0.016 26 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.812 +0.010 28 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.062 +0.015 31 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.311 +0.005 33 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.562 +0.015 37 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.812 +0.014 39 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.312 +0.010 44 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.811 +0.015 47 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.311 +0.014 51 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 0.001 -0.001 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.009 -0.001 22 0 220 0
27NOV26 6.00 P 0.000 0.000 0.000 0.022 0.000 22 0 400 0
27NOV26 6.25 P 0.000 0.000 0.000 0.047 0.000 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.088 0.000 22 0 135 0
27NOV26 6.75 P 0.000 0.000 0.000 0.152 +0.002 22 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.240 +0.012 22 0 178 0
27NOV26 7.25 P 0.000 0.000 0.000 0.355 +0.007 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.499 +0.009 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.675 +0.012 22 0 50 0
27NOV26 8.00 P 0.000 0.000 0.000 0.872 +0.016 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.088 +0.019 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.337 +0.013 25 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.569 +0.013 25 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.812 +0.010 26 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.062 +0.015 28 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.311 +0.005 30 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.562 +0.015 33 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.812 +0.014 35 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.312 +0.010 39 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.811 +0.014 43 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.312 +0.014 47 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 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.005 0.000 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.011 0.000 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.025 0.000 22 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.050 0.000 22 0 1,143 0
30DEC26 6.25 P 0.000 0.000 0.000 0.091 +0.001 22 0 1,694 0
30DEC26 6.50 P 0.000 0.000 0.000 0.144 +0.002 21 0 3,821 0
30DEC26 6.75 P 0.209 0.215 0.209 0.225 +0.003 21 40 4,390 +30
30DEC26 7.00 P 0.000 0.000 0.000 0.329 +0.005 21 0 859 0
30DEC26 7.25 P 0.428 0.428 0.428 0.459 +0.008 21 1 704 -1
30DEC26 7.50 P 0.000 0.000 0.000 0.614 +0.011 21 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.812 +0.013 22 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 1.009 +0.015 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.213 +0.010 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.436 +0.014 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.667 +0.016 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.901 +0.015 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.140 +0.016 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.381 +0.012 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.624 +0.016 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.868 +0.014 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.358 +0.011 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.851 +0.013 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.346 +0.014 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 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.007 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.009 0.000 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.019 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.036 0.000 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.063 0.000 22 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.103 0.000 22 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.154 +0.001 22 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.221 +0.003 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.310 +0.003 21 0 2,626 0
30MAR27 7.00 P 0.000 0.000 0.000 0.420 +0.006 21 0 1,992 0
30MAR27 7.25 P 0.000 0.000 0.000 0.549 +0.007 21 0 1,403 0
30MAR27 7.50 P 0.000 0.000 0.000 0.698 +0.010 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.890 +0.026 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.077 +0.014 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.276 +0.009 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.489 +0.009 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.703 +0.001 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.940 +0.011 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.173 +0.012 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.409 +0.011 22 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.649 +0.013 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.890 +0.012 20 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.376 +0.012 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.867 +0.013 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.359 +0.011 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.005 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.007 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 0.011 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.015 0.000 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.019 0.000 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.024 0.000 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.042 -0.001 23 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.069 +0.003 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.108 0.000 23 0 728 0
29JUN27 6.00 P 0.150 0.150 0.150 0.154 +0.003 22 42 544 +42
29JUN27 6.25 P 0.000 0.000 0.000 0.213 +0.001 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.292 +0.002 22 0 399 0
29JUN27 6.75 P 0.365 0.365 0.365 0.386 +0.003 22 74 212 +74
29JUN27 7.00 P 0.000 0.000 0.000 0.498 +0.003 22 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.628 +0.005 22 0 435 0
29JUN27 7.50 P 0.000 0.000 0.000 0.777 +0.011 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.937 +0.006 21 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.140 +0.012 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.306 -0.014 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.521 +0.011 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.737 -0.001 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.959 +0.011 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.187 +0.010 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.420 +0.015 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.656 +0.010 21 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.895 +0.011 21 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.379 +0.012 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.868 +0.013 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.360 +0.012 0 0 0 0
TOTAL PUT 1,719 215,876 +644
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.845
28AUG26 3.60 C 0.000 0.000 0.000 1.246 -0.019 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.146 -0.019 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.047 -0.018 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.947 -0.019 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.847 -0.019 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.747 -0.020 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.648 -0.019 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.549 -0.019 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.450 -0.019 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.353 -0.020 18 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.261 -0.019 19 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.178 -0.018 19 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.113 -0.023 20 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.062 -0.019 20 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.032 -0.012 20 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.004 -0.002 21 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 25 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.252 -0.019 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.153 -0.019 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.054 -0.018 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.955 -0.018 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.856 -0.018 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.757 -0.019 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.660 -0.018 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.563 -0.019 15 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.470 -0.019 17 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.382 -0.019 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.301 -0.019 18 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.228 -0.022 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.172 -0.030 19 0 30 0
29SEP26 4.90 C 0.114 0.114 0.114 0.122 -0.026 19 30 168 +30
29SEP26 5.00 C 0.000 0.000 0.000 0.086 -0.015 20 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.028 -0.011 19 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.007 -0.005 19 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.001 -0.002 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 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 34 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.260 -0.018 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.161 -0.018 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.062 -0.019 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.964 -0.018 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.866 -0.019 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.770 -0.018 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.675 -0.019 16 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.583 -0.019 17 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.495 -0.019 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.411 -0.021 18 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.328 -0.025 17 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.254 -0.025 17 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.179 -0.035 15 0 73 0
29OCT26 4.90 C 0.157 0.157 0.157 0.130 -0.022 15 30 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.096 -0.016 16 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.033 -0.012 16 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.009 -0.006 16 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.002 -0.002 16 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 0.974 -0.019 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.878 -0.018 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.783 -0.019 15 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.692 -0.019 17 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.604 -0.019 18 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.520 -0.019 18 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.442 -0.018 19 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.369 -0.019 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.306 -0.026 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.249 -0.025 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.201 -0.017 19 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.154 -0.021 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.084 -0.011 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.039 -0.011 19 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.016 -0.007 19 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.007 -0.003 20 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.001 -0.001 20 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 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.281 -0.020 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.185 -0.018 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.087 -0.019 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.991 -0.018 16 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.896 -0.018 17 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.804 -0.018 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.714 -0.018 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.627 -0.019 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.550 -0.018 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.478 -0.018 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.412 -0.017 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.352 -0.016 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.298 -0.014 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.250 -0.013 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.207 -0.012 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.124 -0.010 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.071 -0.006 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.040 -0.005 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.021 -0.002 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 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 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.289 -0.018 22 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.193 -0.018 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.099 -0.017 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.006 -0.017 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.915 -0.018 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.828 -0.017 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.744 -0.017 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.665 -0.016 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.589 -0.016 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.517 -0.017 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.450 -0.018 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.388 -0.020 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.333 -0.021 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.284 -0.020 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.240 -0.028 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.154 -0.024 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.095 -0.021 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.057 -0.016 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.034 -0.010 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.019 -0.008 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.011 -0.005 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.006 -0.003 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.003 -0.003 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.296 -0.019 23 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.204 -0.019 23 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.115 -0.018 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.028 -0.017 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.944 -0.017 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.863 -0.021 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.781 -0.020 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.703 -0.020 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.631 -0.019 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.563 -0.019 21 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.501 -0.018 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.443 -0.018 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.393 -0.016 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.344 -0.016 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.303 -0.015 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.215 -0.013 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.149 -0.011 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.102 -0.008 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.069 -0.006 20 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.045 -0.005 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.030 -0.003 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.018 -0.002 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.012 -0.002 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
TOTAL CALL 60 4,020 +30
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 55 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 46 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 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 33 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 0.000 20 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.011 -0.002 20 0 182 0
28AUG26 4.70 P 0.032 0.032 0.032 0.029 0.000 20 10 49 +10
28AUG26 4.80 P 0.000 0.000 0.000 0.062 +0.003 20 0 100 0
28AUG26 4.90 P 0.000 0.000 0.000 0.110 +0.004 19 0 108 0
28AUG26 5.00 P 0.000 0.000 0.000 0.186 +0.014 21 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.410 +0.017 25 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.660 +0.019 36 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.910 +0.019 45 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.160 +0.019 55 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.410 +0.019 63 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.660 +0.019 71 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.910 +0.019 78 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.160 +0.019 85 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.410 +0.019 92 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.660 +0.019 98 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 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 24 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 0.001 -0.001 19 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 -0.002 19 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 -0.002 19 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.025 -0.002 19 0 47 0
29SEP26 4.60 P 0.000 0.000 0.000 0.045 -0.001 20 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.072 -0.001 19 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.111 +0.002 19 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.162 +0.006 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.228 +0.002 20 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.430 +0.012 22 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.661 +0.016 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.910 +0.019 30 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.160 +0.019 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.410 +0.019 41 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.660 +0.019 46 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.910 +0.019 50 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.160 +0.019 55 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.410 +0.019 59 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.660 +0.019 63 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.910 +0.019 67 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.160 +0.019 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 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 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 0.003 -0.001 16 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.007 -0.002 16 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.014 -0.003 16 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.027 -0.003 16 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.047 -0.003 16 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.075 -0.004 16 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.115 -0.002 16 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.166 +0.001 16 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.228 +0.002 16 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.430 +0.012 18 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.670 +0.015 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.910 +0.019 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.160 +0.019 30 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.410 +0.019 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.660 +0.019 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.910 +0.019 42 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.160 +0.019 46 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.410 +0.019 49 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.006 -0.002 19 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.011 -0.002 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.018 -0.003 19 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.029 -0.004 19 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.045 -0.004 19 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.066 -0.001 19 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.095 -0.002 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.130 +0.001 20 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.174 +0.006 20 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.219 +0.004 19 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.285 0.000 20 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.466 +0.005 21 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.686 +0.012 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.917 +0.016 24 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.160 +0.019 26 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.410 +0.019 30 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.660 +0.019 34 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.910 +0.019 38 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.160 +0.019 41 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.410 +0.019 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 21 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 0.000 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.017 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.026 +0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.038 +0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.055 +0.005 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.076 +0.002 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.102 +0.003 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.134 +0.003 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.173 +0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.219 +0.006 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.271 +0.007 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.329 +0.009 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.501 +0.012 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.707 +0.015 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.939 +0.018 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.190 +0.021 30 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.444 +0.017 35 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.687 +0.016 38 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.932 +0.017 40 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.177 +0.016 42 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.425 +0.018 45 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.672 +0.018 47 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.919 +0.018 49 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.011 -0.004 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.017 -0.003 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.025 -0.005 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.036 -0.005 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.050 -0.008 20 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.069 -0.003 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.091 -0.003 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.118 -0.010 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.149 -0.004 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.187 +0.001 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.230 +0.004 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.261 -0.009 19 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.312 -0.009 19 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.368 -0.006 19 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.427 -0.007 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.598 -0.001 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.796 +0.009 18 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.011 +0.013 17 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.238 +0.014 14 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.474 +0.015 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.714 +0.016 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.958 +0.018 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.202 +0.018 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.448 +0.018 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.696 +0.020 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.025 0.000 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.034 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.046 0.000 20 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.061 0.000 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.079 0.000 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.102 0.000 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.127 +0.002 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.153 +0.002 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.183 +0.001 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.232 +0.002 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.261 +0.003 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.306 +0.004 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.357 +0.004 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.411 +0.006 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.471 +0.007 19 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.634 +0.009 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.822 +0.010 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.029 +0.011 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.249 +0.013 17 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.480 +0.015 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.718 +0.016 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.959 +0.017 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.202 +0.017 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.448 +0.018 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.696 +0.020 0 0 0 0
TOTAL PUT 10 3,700 +10
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 ($0.001) CLOSING PRICE HK$ 9.720
28AUG26 6.50 C 0.000 0.000 0.000 3.255 -0.006 104 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 3.006 -0.006 96 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.779 +0.017 100 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.506 -0.008 80 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.257 -0.006 72 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.007 -0.007 64 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.781 +0.016 66 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.526 +0.010 56 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.269 0.000 46 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.983 -0.026 20 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.737 -0.027 19 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.505 -0.026 19 0 148 0
28AUG26 9.50 C 0.000 0.000 0.000 0.304 -0.026 19 0 274 0
28AUG26 9.75 C 0.117 0.155 0.117 0.151 -0.025 19 162 399 +140
28AUG26 10.00 C 0.072 0.078 0.058 0.068 -0.014 19 200 704 +114
28AUG26 10.50 C 0.020 0.020 0.020 0.007 -0.003 20 40 996 +10
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 48 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.303 +0.037 90 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.007 -0.010 68 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.804 +0.036 77 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.554 +0.036 70 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.259 -0.010 52 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.044 +0.023 56 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.781 +0.009 47 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.530 +0.006 41 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.274 -0.002 34 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.990 -0.027 19 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.751 -0.029 19 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.532 -0.031 19 0 177 0
29SEP26 9.50 C 0.293 0.298 0.293 0.350 -0.040 19 60 288 +30
29SEP26 9.75 C 0.000 0.000 0.000 0.216 -0.028 19 0 171 0
29SEP26 10.00 C 0.000 0.000 0.000 0.120 -0.022 19 0 760 0
29SEP26 10.50 C 0.000 0.000 0.000 0.029 -0.011 19 0 517 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 -0.003 19 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 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 42 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 48 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 50 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 53 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 55 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.303 +0.035 74 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 3.032 +0.014 64 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.804 +0.035 63 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.554 +0.034 58 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.284 +0.013 50 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 2.044 +0.022 46 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.786 +0.012 40 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.531 +0.005 35 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.276 -0.007 29 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.998 -0.029 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.772 -0.032 20 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.589 -0.037 21 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.419 -0.038 20 0 62 0
29OCT26 9.75 C 0.272 0.337 0.272 0.290 -0.034 20 32 115 +30
29OCT26 10.00 C 0.000 0.000 0.000 0.194 -0.030 20 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.080 -0.017 20 0 21 0
29OCT26 11.00 C 0.000 0.000 0.000 0.028 -0.010 20 0 154 0
29OCT26 11.50 C 0.000 0.000 0.000 0.009 -0.004 20 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 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 31 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.285 +0.014 44 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 2.044 +0.022 40 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.786 +0.012 35 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.531 +0.002 30 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 1.277 -0.006 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 1.001 -0.044 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.782 -0.058 18 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.610 -0.063 19 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.448 -0.080 19 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.324 -0.076 19 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.229 -0.070 19 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.104 -0.053 18 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.043 -0.033 18 0 3 0
27NOV26 11.50 C 0.096 0.096 0.096 0.016 -0.018 18 30 42 +30
27NOV26 12.00 C 0.071 0.075 0.064 0.006 -0.008 19 721 969 +702
27NOV26 12.50 C 0.000 0.000 0.000 0.002 -0.004 19 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 3.303 +0.035 57 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.032 +0.014 50 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.804 +0.035 48 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.555 +0.035 44 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.302 +0.031 40 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.046 +0.023 36 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.787 +0.009 31 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.547 +0.017 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.306 -0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.075 -0.032 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.895 -0.032 23 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.738 -0.032 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.584 -0.048 22 0 10 0
30DEC26 9.75 C 0.508 0.508 0.508 0.501 +0.002 23 30 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.401 -0.024 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.246 -0.018 23 0 25 0
30DEC26 11.00 C 0.000 0.000 0.000 0.143 -0.013 23 0 83 0
30DEC26 11.50 C 0.000 0.000 0.000 0.081 -0.008 23 0 295 0
30DEC26 12.00 C 0.090 0.113 0.090 0.042 -0.006 23 17 8,225 +2
30DEC26 12.50 C 0.000 0.000 0.000 0.022 -0.003 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.011 -0.002 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.006 0.000 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 0.000 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 0.000 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 28 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 31 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 3.303 +0.033 43 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.053 +0.026 40 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.804 +0.018 37 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.555 +0.009 34 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.304 -0.007 30 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.056 -0.025 27 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.822 -0.038 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.605 -0.033 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.408 -0.044 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.227 -0.055 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.030 -0.095 22 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.883 -0.095 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.748 -0.098 22 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.653 -0.055 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.547 -0.078 22 0 120 0
30MAR27 10.50 C 0.000 0.000 0.000 0.374 -0.087 22 0 58 0
30MAR27 11.00 C 0.342 0.342 0.337 0.248 -0.077 22 60 100 +60
30MAR27 11.50 C 0.000 0.000 0.000 0.162 -0.061 22 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.102 -0.048 22 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.063 -0.036 22 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.037 -0.028 22 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.022 -0.020 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.013 -0.013 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.008 -0.009 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.004 -0.007 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.003 -0.004 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.303 -0.016 35 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.064 -0.015 32 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.826 -0.016 30 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.555 -0.054 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.365 -0.016 27 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.144 -0.016 26 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.933 -0.016 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.715 -0.034 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.527 -0.069 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.354 -0.077 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.203 -0.077 22 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.103 -0.037 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.942 -0.037 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.833 -0.034 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.728 -0.030 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.555 -0.026 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.416 -0.029 23 0 193 0
29JUN27 11.50 C 0.320 0.320 0.314 0.326 -0.020 24 100 507 +100
29JUN27 12.00 C 0.000 0.000 0.000 0.238 -0.016 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.171 -0.015 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.122 -0.013 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.088 -0.009 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.062 -0.006 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.043 -0.005 24 0 31 0
TOTAL CALL 1,452 28,014 +1,218
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 45 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 40 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 35 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.001 0.000 20 0 140 0
28AUG26 9.00 P 0.000 0.000 0.000 0.005 -0.001 19 0 367 0
28AUG26 9.25 P 0.030 0.045 0.030 0.022 -0.002 19 272 510 -40
28AUG26 9.50 P 0.090 0.122 0.050 0.070 +0.001 19 183 912 -65
28AUG26 9.75 P 0.199 0.199 0.111 0.168 -0.001 18 176 507 -43
28AUG26 10.00 P 0.000 0.000 0.000 0.345 +0.023 21 0 280 0
28AUG26 10.50 P 0.000 0.000 0.000 0.781 +0.024 19 0 353 0
28AUG26 11.00 P 0.000 0.000 0.000 1.280 +0.025 0 0 90 0
28AUG26 11.50 P 0.000 0.000 0.000 1.780 +0.025 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.280 +0.025 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.780 +0.025 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.280 +0.025 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.780 +0.025 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.280 +0.025 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.780 +0.025 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.280 +0.025 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.780 +0.025 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 21 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.005 0.000 19 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.014 0.000 19 0 413 0
29SEP26 8.75 P 0.000 0.000 0.000 0.033 0.000 19 0 274 0
29SEP26 9.00 P 0.000 0.000 0.000 0.073 +0.002 18 0 410 0
29SEP26 9.25 P 0.145 0.153 0.124 0.140 +0.005 18 103 302 +70
29SEP26 9.50 P 0.250 0.255 0.239 0.242 +0.009 18 37 305 +7
29SEP26 9.75 P 0.368 0.378 0.335 0.381 +0.017 18 13 229 +13
29SEP26 10.00 P 0.000 0.000 0.000 0.561 +0.033 18 0 368 0
29SEP26 10.50 P 0.000 0.000 0.000 1.000 +0.038 19 0 944 0
29SEP26 11.00 P 0.000 0.000 0.000 1.437 0.000 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 1.918 +0.038 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.402 +0.031 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.922 +0.055 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.414 +0.049 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.892 +0.029 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.390 +0.028 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.890 +0.029 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.389 +0.030 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.888 +0.030 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.387 +0.029 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.886 +0.029 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.413 +0.057 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.912 +0.057 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 -0.001 19 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 0.009 -0.001 20 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.021 -0.001 20 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.040 -0.002 19 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.077 -0.001 19 0 35 0
29OCT26 9.00 P 0.000 0.000 0.000 0.132 +0.001 19 0 65 0
29OCT26 9.25 P 0.000 0.000 0.000 0.212 +0.002 19 0 55 0
29OCT26 9.50 P 0.361 0.361 0.361 0.317 -0.014 19 30 55 -15
29OCT26 9.75 P 0.448 0.448 0.448 0.453 +0.012 19 2 84 +2
29OCT26 10.00 P 0.000 0.000 0.000 0.622 +0.025 19 0 70 0
29OCT26 10.50 P 0.967 0.967 0.967 1.032 +0.061 20 2 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.500 +0.048 21 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 1.933 +0.031 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.421 +0.035 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 2.922 +0.044 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.414 +0.040 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.913 +0.041 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.412 +0.042 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 4.911 +0.042 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 -0.004 18 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 -0.006 18 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 0.014 -0.011 18 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.029 -0.014 18 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.056 -0.017 18 0 2 0
27NOV26 8.75 P 0.000 0.000 0.000 0.097 -0.023 18 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.161 -0.023 18 0 47 0
27NOV26 9.25 P 0.277 0.277 0.277 0.233 -0.035 18 4 4 +4
27NOV26 9.50 P 0.000 0.000 0.000 0.339 -0.034 18 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.473 -0.033 17 0 10 0
27NOV26 10.00 P 0.706 0.706 0.706 0.666 -0.014 19 30 30 +30
27NOV26 10.50 P 0.000 0.000 0.000 1.071 +0.031 20 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.500 +0.028 19 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 1.933 +0.017 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.427 +0.034 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 2.922 +0.041 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.415 +0.040 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 3.913 +0.041 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.412 +0.041 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 4.911 +0.042 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 -0.001 22 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 0.000 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.012 0.000 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.022 0.000 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.036 +0.001 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.060 +0.002 23 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.095 +0.005 23 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.141 +0.006 23 0 294 0
30DEC26 8.75 P 0.130 0.130 0.130 0.203 +0.009 23 5 368 +5
30DEC26 9.00 P 0.000 0.000 0.000 0.280 +0.011 22 0 334 0
30DEC26 9.25 P 0.000 0.000 0.000 0.375 +0.013 22 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.487 +0.015 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.619 +0.018 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.768 -0.001 22 0 333 0
30DEC26 10.50 P 0.000 0.000 0.000 1.148 +0.030 23 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.516 -0.006 19 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.963 +0.029 0 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.435 +0.032 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.922 +0.035 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.415 +0.037 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.914 +0.041 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.413 +0.041 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.911 +0.041 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.390 +0.022 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.889 +0.017 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.388 +0.022 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.887 +0.022 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.413 +0.049 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.912 +0.049 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.005 -0.005 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.010 -0.008 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.019 -0.011 22 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.032 -0.012 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.050 -0.017 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.072 -0.026 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.106 -0.031 21 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.149 -0.038 21 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.206 -0.040 21 0 38 0
30MAR27 8.75 P 0.222 0.222 0.222 0.277 -0.044 21 6 81 +6
30MAR27 9.00 P 0.000 0.000 0.000 0.361 -0.048 21 0 129 0
30MAR27 9.25 P 0.000 0.000 0.000 0.460 -0.048 21 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.572 -0.049 21 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.709 -0.041 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 0.847 -0.070 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.193 -0.053 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.589 +0.017 21 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.016 +0.025 20 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.464 +0.028 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.936 +0.047 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.415 +0.028 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.914 +0.036 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.413 +0.040 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.911 +0.041 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.390 +0.018 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.889 +0.017 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.388 +0.022 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 0.041 -0.001 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 0.121 +0.001 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.164 +0.001 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.214 +0.012 24 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.267 +0.007 23 0 73 0
29JUN27 8.50 P 0.000 0.000 0.000 0.342 +0.006 24 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.436 +0.010 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.540 +0.015 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.653 +0.012 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.774 +0.009 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 0.914 +0.012 24 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.061 +0.016 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.395 +0.021 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 1.771 +0.026 25 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.184 +0.031 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.630 +0.036 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.102 +0.039 29 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.570 +0.028 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.029 +0.030 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.472 +0.010 23 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.941 +0.011 0 0 0 0
TOTAL PUT 863 17,699 -26
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$ 122.200
14AUG26 97.00 C 0.00 0.00 0.00 25.48 -2.58 148 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 24.54 -2.60 149 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 23.60 -2.62 148 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 22.68 -2.63 149 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 21.76 -2.65 149 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 20.85 -2.67 148 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 19.96 -2.69 148 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 19.09 -2.70 149 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 18.22 -2.72 148 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 17.38 -2.73 149 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 16.55 -2.74 149 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 15.74 -2.75 149 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 14.94 -2.76 148 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 14.17 -2.77 148 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 13.42 -2.76 148 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 12.69 -2.76 148 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 11.98 -2.76 148 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 11.43 -2.62 152 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 10.64 -2.73 149 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 10.00 -2.72 148 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 9.39 -2.69 149 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 8.80 -2.67 149 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 8.48 -2.39 154 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 7.93 -2.37 154 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 7.40 -2.38 154 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 6.89 -2.31 153 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 6.41 -2.28 153 0 0 0
14AUG26 124.00 C 6.60 6.60 6.00 5.95 -2.26 152 4 0 0
14AUG26 125.00 C 0.00 0.00 0.00 5.52 -2.46 152 0 0 0
14AUG26 126.00 C 5.00 6.50 5.00 4.96 -2.49 148 2 1 +1
14AUG26 127.00 C 0.00 0.00 0.00 4.59 -2.29 148 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 4.24 -2.36 149 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 3.91 -2.33 149 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 3.60 -2.25 149 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 3.31 -2.17 149 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 3.04 -1.95 149 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 2.78 -1.89 148 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 2.55 -1.81 149 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 2.33 -1.74 149 0 4 0
14AUG26 136.00 C 0.00 0.00 0.00 2.13 -1.67 149 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 1.94 -1.60 149 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 1.76 -1.54 148 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 1.60 -1.47 148 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 1.46 -1.48 149 0 10 0
14AUG26 141.00 C 0.00 0.00 0.00 1.32 -1.33 148 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 1.20 -1.26 149 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 1.08 -1.20 148 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 0.98 -1.13 149 0 0 0
14AUG26 145.00 C 1.17 1.17 1.17 0.88 - 148 2 2 -
21AUG26 97.00 C 0.00 0.00 0.00 26.94 -2.92 129 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 26.11 -2.72 129 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 25.29 -2.93 129 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 24.49 -2.94 129 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 23.70 -2.78 129 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 22.92 -2.75 129 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 22.16 -2.90 129 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 21.41 -2.77 129 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 20.68 -2.75 129 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 19.96 -2.75 129 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 19.26 -2.75 129 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 18.57 -2.74 129 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 17.89 -2.75 129 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 17.24 -2.73 129 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 16.59 -2.73 129 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 15.97 -2.72 129 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 15.36 -2.70 129 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 14.76 -2.69 129 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 14.18 -2.68 129 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 13.62 -2.66 129 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 13.07 -2.65 129 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 12.81 -2.35 133 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 12.01 -2.62 129 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 11.53 -2.68 129 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 11.37 -2.51 133 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 10.89 -2.49 133 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 10.42 -2.49 133 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 9.97 -2.47 133 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 9.53 -2.48 132 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 9.11 -2.45 132 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 8.71 -2.44 132 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 8.31 -2.41 132 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 7.93 -2.37 132 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 7.57 -2.33 132 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 7.22 -2.29 132 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 6.88 -2.26 132 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 6.56 -2.21 132 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 6.24 -2.18 131 0 0 0
21AUG26 135.00 C 5.90 5.90 5.90 5.95 -2.09 131 1 15 0
21AUG26 136.00 C 0.00 0.00 0.00 5.66 -2.09 131 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 5.38 -2.05 131 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 5.12 -2.00 131 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 4.86 -1.97 131 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 4.62 -1.92 131 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 4.26 -2.00 129 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 4.05 -1.95 129 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 3.84 -1.90 129 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 3.64 -1.86 129 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 3.46 - 129 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 30.52 -2.38 133 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 28.63 -2.37 132 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 26.82 -2.47 133 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.08 -2.34 133 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.41 -2.29 132 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.82 -2.26 132 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 20.31 -2.23 132 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.88 -2.17 133 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.52 -2.10 133 13 13 +13
28AUG26 117.50 C 0.00 0.00 0.00 16.24 -2.05 133 0 0 0
28AUG26 120.00 C 11.96 11.96 11.96 15.34 -1.68 136 1 1 +1
28AUG26 122.50 C 0.00 0.00 0.00 14.31 -1.52 137 0 1 0
28AUG26 125.00 C 0.00 0.00 0.00 13.21 -1.49 136 13 13 +12
28AUG26 127.50 C 0.00 0.00 0.00 12.01 -1.63 134 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 11.21 -1.43 136 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 10.32 -1.39 135 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 9.48 -1.35 135 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 8.70 -1.31 135 0 0 0
28AUG26 140.00 C 8.81 8.81 8.81 7.98 -1.26 135 1 2 +1
28AUG26 142.50 C 0.00 0.00 0.00 7.31 -1.22 135 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.50 -1.36 133 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.94 -1.30 132 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.43 - 133 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 4.96 - 133 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 4.53 - 133 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 4.13 - 133 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 3.76 - 133 0 0 -
28AUG26 162.50 C 0.00 0.00 0.00 3.42 - 132 0 0 -
28AUG26 165.00 C 0.00 0.00 0.00 3.12 - 133 0 0 -
28AUG26 167.50 C 0.00 0.00 0.00 2.83 - 132 0 0 -
28AUG26 170.00 C 0.00 0.00 0.00 2.58 - 133 0 0 -
28AUG26 172.50 C 0.00 0.00 0.00 2.34 - 133 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 2.12 - 132 0 0 -
28AUG26 177.50 C 0.00 0.00 0.00 1.93 - 133 0 0 -
28AUG26 180.00 C 2.90 2.90 2.90 1.75 - 133 1 1 -
28AUG26 182.50 C 0.00 0.00 0.00 1.59 - 133 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 1.44 - 133 0 0 -
28AUG26 187.50 C 0.00 0.00 0.00 1.30 - 132 0 0 -
28AUG26 190.00 C 0.00 0.00 0.00 1.18 - 133 0 0 -
28AUG26 192.50 C 0.00 0.00 0.00 1.07 - 133 0 0 -
28AUG26 195.00 C 0.00 0.00 0.00 0.97 - 133 0 0 -
28AUG26 197.50 C 0.00 0.00 0.00 0.88 - 133 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 0.79 - 132 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 35.61 -2.77 119 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.03 -3.23 119 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.52 -3.23 119 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.05 -2.63 119 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.65 -2.45 119 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.29 -2.47 119 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 26.80 -2.72 118 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 25.74 -2.51 119 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 24.50 -2.93 119 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 23.27 -4.15 118 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 22.20 -2.73 118 100 100 +100
29SEP26 122.50 C 0.00 0.00 0.00 21.70 -2.20 122 100 100 +100
29SEP26 125.00 C 0.00 0.00 0.00 20.83 -2.08 122 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 19.83 -2.19 122 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 18.88 -2.23 122 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 17.97 -2.36 122 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 17.10 -2.40 122 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.27 -2.44 122 0 0 0
29SEP26 140.00 C 15.65 15.65 15.65 15.48 -2.30 121 1 1 +1
29SEP26 142.50 C 0.00 0.00 0.00 14.73 -2.40 121 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 14.01 -2.32 121 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 13.32 -2.50 121 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 12.67 - 121 0 0 -
29SEP26 152.50 C 0.00 0.00 0.00 12.05 - 121 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 11.45 - 121 0 0 -
29SEP26 157.50 C 0.00 0.00 0.00 10.89 - 121 0 0 -
29SEP26 160.00 C 0.00 0.00 0.00 10.35 - 121 0 0 -
29SEP26 162.50 C 0.00 0.00 0.00 9.84 - 121 0 0 -
29SEP26 165.00 C 0.00 0.00 0.00 9.35 - 121 0 0 -
29SEP26 167.50 C 0.00 0.00 0.00 8.89 - 121 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 8.45 - 120 0 0 -
29SEP26 172.50 C 0.00 0.00 0.00 8.03 - 120 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 7.63 - 120 0 0 -
29SEP26 177.50 C 0.00 0.00 0.00 7.25 - 120 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 6.69 - 119 0 0 -
29SEP26 182.50 C 0.00 0.00 0.00 6.36 - 119 0 0 -
29SEP26 185.00 C 0.00 0.00 0.00 6.04 - 119 0 0 -
29SEP26 187.50 C 0.00 0.00 0.00 5.75 - 119 0 0 -
29SEP26 190.00 C 0.00 0.00 0.00 5.46 - 119 0 0 -
29SEP26 192.50 C 0.00 0.00 0.00 5.19 - 119 0 0 -
29SEP26 195.00 C 0.00 0.00 0.00 4.93 - 119 0 0 -
29SEP26 197.50 C 7.10 7.10 7.10 4.69 - 119 2 2 -
29SEP26 200.00 C 0.00 0.00 0.00 4.46 - 119 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 39.05 -2.48 113 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 37.61 -2.46 113 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 36.22 -2.45 113 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 34.88 -2.41 113 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 33.58 -2.30 113 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 32.33 -2.29 113 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 31.12 -2.37 113 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 29.95 -2.13 113 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 28.82 -2.25 113 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 27.74 -2.50 113 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 26.88 -2.32 114 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 25.93 -2.11 114 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 25.03 -2.17 115 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 24.16 -1.94 115 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.34 -2.02 115 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.34 -2.15 115 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.60 -2.06 115 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 20.89 -1.79 116 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.18 -1.84 116 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 19.37 -1.98 116 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.62 -2.08 115 0 0 0
29OCT26 147.50 C 17.51 17.51 17.51 17.97 -2.02 116 1 1 0
29OCT26 150.00 C 0.00 0.00 0.00 17.29 - 115 0 0 -
29OCT26 152.50 C 0.00 0.00 0.00 16.63 - 115 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 16.00 - 115 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 15.40 - 115 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 14.82 - 115 0 0 -
29OCT26 162.50 C 0.00 0.00 0.00 14.26 - 115 0 0 -
29OCT26 165.00 C 14.55 14.55 14.55 13.72 - 115 1 1 -
29OCT26 167.50 C 0.00 0.00 0.00 13.20 - 115 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 12.71 - 115 0 0 -
29OCT26 172.50 C 0.00 0.00 0.00 12.23 - 115 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 11.77 - 115 0 0 -
29OCT26 177.50 C 0.00 0.00 0.00 11.33 - 115 0 0 -
29OCT26 180.00 C 0.00 0.00 0.00 10.59 - 113 0 0 -
29OCT26 182.50 C 0.00 0.00 0.00 10.19 - 113 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 9.81 - 113 0 0 -
29OCT26 187.50 C 0.00 0.00 0.00 9.45 - 113 0 0 -
29OCT26 190.00 C 0.00 0.00 0.00 9.09 - 113 0 0 -
29OCT26 192.50 C 0.00 0.00 0.00 8.76 - 113 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 8.43 - 113 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 8.12 - 113 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 7.82 - 113 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 41.95 -2.53 111 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 40.60 -2.62 111 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 39.30 -2.61 111 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 38.04 -2.60 111 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 36.81 -2.59 110 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 35.63 -2.58 111 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.48 -2.60 110 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 33.38 -2.78 111 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 32.30 -2.61 111 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 31.26 -2.49 111 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 30.56 -2.20 112 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 29.64 -2.19 112 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 28.77 -2.13 112 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.93 -2.11 112 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.13 -2.16 113 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.36 -2.05 113 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 25.62 -1.90 113 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.70 -1.98 113 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.04 -2.05 113 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.60 -2.63 111 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 22.54 -2.18 113 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 21.82 -1.99 113 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 21.13 - 113 0 0 -
27NOV26 152.50 C 0.00 0.00 0.00 19.87 - 111 0 0 -
27NOV26 155.00 C 0.00 0.00 0.00 19.82 - 113 0 0 -
27NOV26 157.50 C 0.00 0.00 0.00 19.20 - 113 0 0 -
27NOV26 160.00 C 0.00 0.00 0.00 18.60 - 113 0 0 -
27NOV26 162.50 C 0.00 0.00 0.00 18.02 - 113 0 0 -
27NOV26 165.00 C 0.00 0.00 0.00 17.46 - 112 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 16.42 - 111 0 0 -
27NOV26 170.00 C 0.00 0.00 0.00 16.39 - 112 0 0 -
27NOV26 172.50 C 0.00 0.00 0.00 15.88 - 112 0 0 -
27NOV26 175.00 C 0.00 0.00 0.00 15.39 - 112 0 0 -
27NOV26 177.50 C 0.00 0.00 0.00 14.92 - 112 0 0 -
27NOV26 180.00 C 0.00 0.00 0.00 14.04 - 111 0 0 -
27NOV26 182.50 C 0.00 0.00 0.00 13.61 - 111 0 0 -
27NOV26 185.00 C 0.00 0.00 0.00 13.19 - 111 0 0 -
27NOV26 187.50 C 0.00 0.00 0.00 12.79 - 111 0 0 -
27NOV26 190.00 C 0.00 0.00 0.00 12.40 - 111 0 0 -
27NOV26 192.50 C 0.00 0.00 0.00 12.03 - 111 0 0 -
27NOV26 195.00 C 0.00 0.00 0.00 11.66 - 111 0 0 -
27NOV26 197.50 C 0.00 0.00 0.00 11.31 - 111 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 10.97 - 111 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 44.55 -2.12 107 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.27 -2.11 107 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.04 -2.08 107 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.84 -2.06 107 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 39.68 -2.03 107 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 38.55 -2.01 107 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 37.45 -1.99 107 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 36.39 -1.97 107 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.36 -2.16 107 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 34.36 -1.93 107 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.40 -1.90 107 100 100 +100
30DEC26 122.50 C 0.00 0.00 0.00 32.46 -1.87 107 110 110 +110
30DEC26 125.00 C 0.00 0.00 0.00 31.55 -1.85 107 10 40 +10
30DEC26 127.50 C 0.00 0.00 0.00 30.66 -2.33 107 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 29.81 -2.16 107 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 28.98 -1.78 107 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.18 -2.16 107 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.40 -2.23 107 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.64 -1.71 107 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 25.91 -2.20 107 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 25.20 -2.22 107 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.51 -2.23 107 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.84 - 107 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 23.19 - 107 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 22.56 - 107 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 21.95 - 107 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 21.36 - 107 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 21.30 - 109 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 20.78 - 109 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 20.24 - 109 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 19.74 - 109 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 19.22 - 109 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 18.71 - 109 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 17.69 - 107 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 17.22 - 107 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 16.77 - 107 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 16.33 - 107 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 15.91 - 107 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 15.50 - 107 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 15.10 - 107 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 14.71 - 107 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 14.33 - 107 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 13.96 - 107 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 50.50 -2.91 103 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.36 -2.91 103 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.26 -2.91 103 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 47.19 -2.91 103 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.14 -2.91 103 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.13 -2.91 103 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.14 -2.90 103 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.18 -2.90 103 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.24 -2.89 103 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.33 -2.89 103 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.44 -2.88 103 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.57 -2.88 103 100 100 +100
30MAR27 125.00 C 0.00 0.00 0.00 38.73 -2.87 103 100 100 +100
30MAR27 127.50 C 0.00 0.00 0.00 37.91 -2.86 103 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.11 -2.85 103 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 36.33 -2.84 103 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.57 -2.83 103 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 34.83 -2.82 103 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.11 -2.81 103 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.41 -2.79 103 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 32.72 -2.79 103 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 32.05 -2.78 103 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 55.83 -2.75 101 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.81 -2.75 101 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.81 -2.75 101 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 52.84 -2.75 101 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.89 -2.75 101 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 50.96 -2.75 101 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.06 -2.74 101 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.18 -2.73 101 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.32 -2.73 101 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.96 -2.24 103 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.20 -2.23 103 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 46.22 -2.39 102 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 45.53 -2.27 103 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 44.69 -2.76 102 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 44.00 -1.88 102 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 43.25 -1.94 102 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.57 -2.61 102 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 41.95 -2.59 103 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 41.21 -2.67 103 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 40.61 -2.67 103 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 39.95 -1.80 103 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 38.79 -2.30 101 0 0 0
TOTAL CALL 663 821 +649
14AUG26 97.00 P 0.00 0.00 0.00 0.26 -0.16 148 0 1 0
14AUG26 98.00 P 0.00 0.00 0.00 0.31 -0.18 148 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.37 -0.20 148 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.44 -0.21 148 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.51 -0.25 147 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.61 -0.25 147 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.72 -0.26 147 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 0.85 -0.31 148 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 1.00 -0.31 148 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 1.15 -0.27 148 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 1.32 -0.34 149 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 1.52 -0.34 149 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 1.72 -0.35 149 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 1.94 -0.35 148 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 2.20 -0.36 148 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 2.47 -0.36 149 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 2.75 -0.34 148 0 0 0
14AUG26 114.00 P 3.00 3.00 3.00 3.08 -0.33 148 2 3 +2
14AUG26 115.00 P 3.20 3.50 3.00 3.42 -0.33 149 3 3 +3
14AUG26 116.00 P 0.00 0.00 0.00 3.77 -0.32 149 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 4.17 -0.26 148 0 1 0
14AUG26 118.00 P 0.00 0.00 0.00 4.58 -0.26 148 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 4.99 -0.27 148 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 5.32 -0.35 145 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 5.79 -0.13 144 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 6.26 -0.14 144 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 6.81 -0.06 144 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 7.37 0.00 144 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 7.92 +0.05 144 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 8.47 +0.05 142 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 9.11 +0.13 142 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 10.02 +0.50 148 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 10.66 +0.56 148 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 11.38 +0.65 149 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 12.09 +0.39 148 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 12.81 +0.46 149 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 13.55 +0.54 148 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 14.33 +0.60 148 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 15.11 +0.66 149 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 15.94 +0.77 150 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 16.76 +0.87 150 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 17.50 +0.84 147 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 18.44 +1.00 150 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 19.38 +1.16 154 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 20.09 +1.08 148 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 20.97 +1.16 148 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 21.85 +1.20 148 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 22.74 +1.25 148 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 23.65 - 148 0 0 -
21AUG26 97.00 P 0.00 0.00 0.00 1.67 -0.29 129 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 1.82 -0.30 129 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 2.01 -0.32 129 0 0 0
21AUG26 100.00 P 2.44 2.44 2.44 2.22 -0.33 129 10 10 +10
21AUG26 101.00 P 0.00 0.00 0.00 2.43 -0.33 129 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 2.64 -0.34 129 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 2.86 -0.34 129 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 3.14 -0.34 129 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 3.41 -0.35 129 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 3.69 -0.35 129 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 3.96 -0.36 129 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 4.28 -0.32 129 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 4.62 -0.33 129 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 4.97 -0.33 129 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 5.26 -0.39 128 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 5.49 -0.35 127 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 6.01 -0.15 128 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 6.41 -0.25 128 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 6.87 -0.21 128 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 7.26 -0.26 128 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 7.74 -0.12 129 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 8.15 -0.06 128 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 8.65 +0.01 128 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 9.36 +0.03 130 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 9.70 -0.08 128 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 10.09 -0.20 127 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 10.73 -0.06 128 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 11.49 +0.10 130 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 11.76 +0.03 126 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 12.59 +0.29 129 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 12.94 -0.15 127 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 14.18 +0.59 134 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 14.85 +0.47 135 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 15.53 +1.08 135 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 16.21 +0.70 135 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 16.88 +0.71 135 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 17.56 +0.73 135 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 18.30 +0.81 136 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 18.49 +0.41 129 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 19.22 +0.40 129 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 20.54 +1.06 137 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 20.67 +0.21 129 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 22.04 +0.92 138 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 22.86 +0.97 139 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 22.98 +0.31 129 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 23.77 +0.35 129 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 25.29 +1.15 140 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 25.35 +0.49 129 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 26.14 - 129 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 3.21 +0.02 133 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 3.79 +0.04 133 0 0 0
28AUG26 100.00 P 4.43 4.60 4.43 4.51 +0.08 133 2 2 +2
28AUG26 102.50 P 0.00 0.00 0.00 5.22 +0.06 132 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 5.91 -0.03 130 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 6.78 -0.06 130 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 7.73 -0.02 130 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.79 -0.01 130 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.85 -0.04 129 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 11.09 +0.09 129 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 12.43 +0.14 130 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 13.87 +0.59 131 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 15.10 +0.33 129 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 16.71 +0.55 130 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 18.14 +0.03 129 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 20.24 +0.52 133 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.96 +0.66 134 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.14 -0.03 128 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.41 +0.31 133 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.25 +0.39 133 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.10 +0.17 133 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.09 +0.32 133 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.08 - 132 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 35.08 - 133 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 37.14 - 132 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 39.27 - 133 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 41.40 - 133 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 43.52 - 132 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 45.74 - 133 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 47.97 - 133 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 50.20 - 133 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 52.44 - 133 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 54.75 - 133 0 0 -
28AUG26 177.50 P 0.00 0.00 0.00 57.06 - 133 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 59.37 - 132 0 0 -
28AUG26 182.50 P 0.00 0.00 0.00 61.69 - 133 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 64.06 - 133 0 0 -
28AUG26 187.50 P 0.00 0.00 0.00 66.44 - 133 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 68.81 - 133 0 0 -
28AUG26 192.50 P 0.00 0.00 0.00 71.19 - 133 0 0 -
28AUG26 195.00 P 0.00 0.00 0.00 73.59 - 133 0 0 -
28AUG26 197.50 P 0.00 0.00 0.00 76.01 - 133 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 78.43 - 133 0 0 -
29SEP26 95.00 P 0.00 0.00 0.00 8.04 -0.80 119 0 0 0
29SEP26 97.50 P 8.22 8.22 8.22 8.73 -1.09 117 2 2 +2
29SEP26 100.00 P 9.80 9.80 9.80 9.67 -1.13 117 1 1 -1
29SEP26 102.50 P 0.00 0.00 0.00 10.70 -1.09 117 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.72 -0.81 117 0 0 0
29SEP26 107.50 P 13.99 13.99 12.92 12.84 -0.83 116 12 12 +12
29SEP26 110.00 P 0.00 0.00 0.00 13.97 -0.84 116 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 15.60 -0.36 119 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.84 -0.39 118 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.11 -0.45 118 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.55 -0.34 118 100 110 +100
29SEP26 122.50 P 0.00 0.00 0.00 21.06 -0.17 119 100 100 +100
29SEP26 125.00 P 0.00 0.00 0.00 22.87 -1.01 120 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.44 +0.32 120 0 10 0
29SEP26 130.00 P 0.00 0.00 0.00 25.99 +0.35 120 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 27.46 +0.27 120 0 12 0
29SEP26 135.00 P 0.00 0.00 0.00 29.60 +0.75 123 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.01 +0.77 121 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.94 +1.00 122 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.00 +0.18 124 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.27 -0.73 121 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.71 +0.77 125 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.72 - 125 0 0 -
29SEP26 152.50 P 0.00 0.00 0.00 42.62 - 125 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 43.43 - 119 0 0 -
29SEP26 157.50 P 0.00 0.00 0.00 45.33 - 119 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 48.37 - 125 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 49.34 - 119 0 0 -
29SEP26 165.00 P 0.00 0.00 0.00 51.39 - 119 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 53.43 - 119 0 0 -
29SEP26 170.00 P 0.00 0.00 0.00 55.48 - 119 0 0 -
29SEP26 172.50 P 0.00 0.00 0.00 57.52 - 119 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 59.64 - 119 0 0 -
29SEP26 177.50 P 0.00 0.00 0.00 61.81 - 119 0 0 -
29SEP26 180.00 P 0.00 0.00 0.00 63.97 - 119 0 0 -
29SEP26 182.50 P 0.00 0.00 0.00 66.14 - 119 0 0 -
29SEP26 185.00 P 0.00 0.00 0.00 68.30 - 119 0 0 -
29SEP26 187.50 P 0.00 0.00 0.00 70.47 - 119 0 0 -
29SEP26 190.00 P 0.00 0.00 0.00 72.66 - 119 0 0 -
29SEP26 192.50 P 0.00 0.00 0.00 74.92 - 119 0 0 -
29SEP26 195.00 P 0.00 0.00 0.00 77.19 - 119 0 0 -
29SEP26 197.50 P 0.00 0.00 0.00 79.45 - 119 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 81.71 - 119 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 11.32 -0.08 113 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.32 -0.09 113 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.42 +0.36 113 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.62 +0.41 113 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 15.43 -0.01 111 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 16.50 -0.17 111 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.67 -0.28 110 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.20 -0.07 111 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.56 -0.07 111 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.99 -0.04 111 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.47 -0.01 112 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.04 +0.04 112 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.61 +0.19 112 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 28.21 +0.14 112 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 29.85 +0.24 113 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 31.80 +0.50 114 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 33.37 +0.55 114 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 35.17 +0.63 114 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 36.86 +0.56 114 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.69 +0.62 114 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.53 +0.65 115 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.35 +0.59 115 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.30 - 116 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 45.61 - 113 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 47.54 - 113 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 49.47 - 113 0 0 -
29OCT26 160.00 P 0.00 0.00 0.00 51.40 - 113 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 54.20 - 117 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 55.26 - 113 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 57.20 - 113 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 59.25 - 113 0 0 -
29OCT26 172.50 P 0.00 0.00 0.00 61.31 - 113 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 63.38 - 113 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 65.45 - 113 0 0 -
29OCT26 180.00 P 0.00 0.00 0.00 67.52 - 113 0 0 -
29OCT26 182.50 P 0.00 0.00 0.00 69.59 - 113 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 71.67 - 113 0 0 -
29OCT26 187.50 P 0.00 0.00 0.00 73.78 - 113 0 0 -
29OCT26 190.00 P 0.00 0.00 0.00 75.97 - 113 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 78.15 - 113 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 80.34 - 113 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 82.52 - 113 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 84.71 - 113 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 13.95 -0.25 110 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 15.11 -0.18 111 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.34 +0.13 110 0 0 0
27NOV26 102.50 P 18.04 18.04 16.70 17.58 +0.13 111 2 1 +1
27NOV26 105.00 P 0.00 0.00 0.00 18.72 +0.08 110 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.52 -0.44 108 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.90 -0.40 108 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.30 -0.30 108 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.77 -0.45 108 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.27 -0.29 109 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.82 -0.26 109 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 28.38 -0.25 110 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 30.00 -0.21 110 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 31.67 -0.06 110 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 33.67 +0.33 111 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 35.06 +0.06 111 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 37.00 +0.31 112 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 38.31 -0.10 111 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 40.56 +0.42 112 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 42.29 +0.34 112 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 43.67 -0.06 111 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 45.97 +0.54 112 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.26 - 111 0 0 -
27NOV26 152.50 P 0.00 0.00 0.00 49.06 - 111 0 0 -
27NOV26 155.00 P 0.00 0.00 0.00 50.86 - 111 0 0 -
27NOV26 157.50 P 0.00 0.00 0.00 52.78 - 111 0 0 -
27NOV26 160.00 P 0.00 0.00 0.00 54.73 - 111 0 0 -
27NOV26 162.50 P 0.00 0.00 0.00 56.69 - 111 0 0 -
27NOV26 165.00 P 0.00 0.00 0.00 58.64 - 111 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 60.59 - 111 0 0 -
27NOV26 170.00 P 0.00 0.00 0.00 62.55 - 111 0 0 -
27NOV26 172.50 P 0.00 0.00 0.00 64.51 - 111 0 0 -
27NOV26 175.00 P 0.00 0.00 0.00 66.47 - 111 0 0 -
27NOV26 177.50 P 0.00 0.00 0.00 68.53 - 111 0 0 -
27NOV26 180.00 P 0.00 0.00 0.00 70.62 - 111 0 0 -
27NOV26 182.50 P 0.00 0.00 0.00 72.70 - 111 0 0 -
27NOV26 185.00 P 0.00 0.00 0.00 74.79 - 111 0 0 -
27NOV26 187.50 P 0.00 0.00 0.00 76.88 - 111 0 0 -
27NOV26 190.00 P 0.00 0.00 0.00 78.97 - 111 0 0 -
27NOV26 192.50 P 0.00 0.00 0.00 81.06 - 110 0 0 -
27NOV26 195.00 P 0.00 0.00 0.00 83.16 - 111 0 0 -
27NOV26 197.50 P 0.00 0.00 0.00 85.26 - 111 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 87.43 - 111 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 16.35 +0.34 107 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.60 +0.33 107 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.86 +0.33 107 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.12 +0.33 107 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.90 +0.03 105 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.26 -0.17 106 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.74 -0.07 106 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.18 -0.05 106 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.65 +0.38 106 0 0 0
30DEC26 117.50 P 28.30 28.30 28.30 28.05 -0.08 106 5 5 +5
30DEC26 120.00 P 0.00 0.00 0.00 29.59 +0.33 106 100 100 +100
30DEC26 122.50 P 0.00 0.00 0.00 31.18 +0.39 106 100 100 +100
30DEC26 125.00 P 0.00 0.00 0.00 32.80 +0.44 106 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 34.41 +0.46 106 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 35.78 +0.19 105 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.46 +0.02 105 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.69 +0.62 107 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.34 +0.63 107 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.01 +0.42 107 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.83 +0.61 107 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 46.65 +0.48 107 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 48.46 +0.48 107 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.28 - 107 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 52.10 - 107 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 53.92 - 107 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 55.75 - 107 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 57.59 - 107 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 59.56 - 107 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 61.53 - 107 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 63.51 - 107 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 65.48 - 107 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 67.45 - 107 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 69.43 - 107 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 71.41 - 107 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 73.38 - 107 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 75.37 - 107 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 77.46 - 107 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 79.57 - 107 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 81.67 - 107 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 83.77 - 107 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 85.88 - 107 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 87.99 - 107 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 90.10 - 107 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 21.78 -0.50 103 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.10 -0.52 103 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.42 -0.54 103 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.75 -0.54 103 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.18 -0.46 103 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.31 -0.85 101 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.79 -0.90 101 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.52 -0.70 102 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.98 -0.77 102 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.63 -0.65 102 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 36.22 -0.59 102 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.74 -0.60 102 100 100 +100
30MAR27 125.00 P 0.00 0.00 0.00 39.38 -0.54 102 100 100 +100
30MAR27 127.50 P 0.00 0.00 0.00 41.06 -0.56 102 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.74 -0.60 102 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 44.48 -0.57 102 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.04 -0.72 102 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.03 -0.44 103 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.73 -0.46 103 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 51.44 -0.46 103 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.22 -0.40 103 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 55.08 -0.27 103 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.52 -0.37 101 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.90 -0.38 101 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.28 -0.39 101 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.79 -0.30 101 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.36 -0.30 101 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.62 -0.62 101 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.11 -0.31 100 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.82 -0.14 101 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.40 -0.23 101 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.07 -0.13 101 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.65 -0.17 101 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.28 -0.19 101 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.81 -0.30 101 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.62 -0.16 101 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.46 -0.05 101 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 50.22 -0.06 101 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 52.12 +0.07 101 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.87 +0.04 101 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.62 -0.28 101 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 57.37 -0.29 101 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 59.13 -0.30 101 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 60.89 -0.30 101 0 0 0
TOTAL PUT 639 817 +636
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$ 12.790
28AUG26 8.00 C 0.00 0.00 0.00 4.80 +0.12 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.55 +0.12 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.30 +0.11 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.06 +0.12 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.81 +0.09 52 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.40 +0.19 74 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.90 +0.10 60 0 266 0
28AUG26 11.50 C 0.00 0.00 0.00 1.43 +0.06 52 0 69 0
28AUG26 12.00 C 1.20 1.21 1.20 1.05 +0.08 52 4 121 0
28AUG26 12.50 C 0.73 0.73 0.73 0.72 +0.04 50 3 773 -3
28AUG26 13.00 C 0.48 0.49 0.48 0.49 +0.04 52 18 280 -15
28AUG26 13.50 C 0.35 0.40 0.31 0.32 +0.04 53 12 328 +6
28AUG26 14.00 C 0.27 0.27 0.27 0.19 +0.02 52 10 161 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 +0.01 53 0 195 0
28AUG26 15.00 C 0.11 0.11 0.11 0.06 +0.01 52 6 118 +6
28AUG26 15.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 55 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
28AUG26 17.00 C 0.05 0.05 0.05 0.01 0.00 60 28 65 +28
28AUG26 17.50 C 0.04 0.04 0.04 0.01 0.00 65 32 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 75 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 84 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 6.06 +0.12 81 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.81 +0.12 75 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.56 +0.12 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.31 +0.12 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.06 +0.12 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.81 +0.12 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.60 +0.05 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 +0.04 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.12 +0.06 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.88 +0.07 55 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.44 +0.09 55 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.01 +0.10 52 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.56 +0.08 46 0 109 0
29SEP26 12.00 C 1.40 1.42 1.40 1.23 +0.04 47 15 442 -15
29SEP26 12.50 C 1.13 1.13 1.01 0.95 +0.05 48 43 188 +43
29SEP26 13.00 C 0.88 0.88 0.80 0.71 +0.04 47 14 193 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.52 +0.03 47 0 118 0
29SEP26 14.00 C 0.58 0.58 0.53 0.38 +0.03 47 20 478 +10
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.02 47 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 186 0
29SEP26 16.50 C 0.16 0.16 0.16 0.06 0.00 47 18 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 47 0 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 48 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 48 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 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 4.81 +0.12 44 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.31 +0.08 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.09 +0.06 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.82 +0.03 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.60 +0.05 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.43 +0.13 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.15 +0.07 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.93 +0.09 53 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 2.48 +0.08 50 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.09 +0.09 49 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.68 +0.09 46 0 48 0
29OCT26 12.00 C 0.00 0.00 0.00 1.41 +0.08 47 0 75 0
29OCT26 12.50 C 0.00 0.00 0.00 1.13 +0.06 47 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.90 +0.05 46 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.72 +0.05 46 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.56 +0.04 46 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.44 +0.04 46 0 62 0
29OCT26 15.00 C 0.00 0.00 0.00 0.34 +0.03 46 0 20 0
29OCT26 15.50 C 0.37 0.37 0.37 0.26 +0.02 46 15 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.31 +0.05 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.11 +0.08 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.86 +0.07 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.62 +0.04 50 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.43 +0.10 53 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.19 +0.08 51 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.99 +0.10 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.56 +0.08 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.18 +0.08 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.79 +0.07 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.54 +0.06 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.28 +0.05 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.06 +0.04 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.87 +0.03 45 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.71 +0.03 45 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.57 +0.02 45 0 47 0
27NOV26 15.00 C 0.00 0.00 0.00 0.46 +0.02 45 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.37 +0.01 44 0 30 0
27NOV26 16.00 C 0.43 0.43 0.43 0.29 0.00 44 2 97 +2
27NOV26 16.50 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.56 +0.12 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.31 +0.12 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.06 +0.12 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.81 +0.04 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.58 +0.07 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.11 +0.07 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.87 +0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.67 +0.09 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.44 +0.08 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.24 +0.09 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.03 +0.08 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.64 +0.08 47 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 +0.07 45 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 +0.06 45 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 +0.07 45 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.46 +0.07 45 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 +0.08 45 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.06 +0.07 45 0 17 0
30DEC26 14.00 C 0.91 0.91 0.91 0.89 +0.06 45 15 52 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.75 +0.06 45 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 +0.05 45 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 +0.04 45 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.03 44 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 +0.03 45 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 45 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 45 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.89 +0.08 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.66 +0.09 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.36 -0.01 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.20 +0.05 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.04 +0.10 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.81 +0.07 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.60 +0.05 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.44 +0.08 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.21 +0.03 43 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 +0.08 44 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.59 +0.06 44 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 +0.06 43 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.04 +0.06 43 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.79 +0.04 43 0 201 0
30MAR27 13.00 C 0.00 0.00 0.00 1.58 +0.04 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.39 +0.04 43 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.21 +0.03 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 +0.03 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.92 +0.03 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 +0.02 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.02 42 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 +0.01 42 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 +0.01 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 +0.01 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 0.00 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 0.00 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 0.00 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.91 +0.10 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.70 +0.10 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.50 +0.10 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.31 +0.10 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.12 +0.10 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.94 +0.09 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.76 +0.08 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.59 +0.09 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.43 +0.08 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.16 +0.13 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.87 +0.07 43 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.55 +0.04 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.32 +0.05 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.10 +0.05 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.92 +0.06 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.73 +0.04 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.56 +0.04 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.40 +0.04 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.26 +0.04 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.12 +0.03 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.00 +0.02 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 +0.02 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 +0.02 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
TOTAL CALL 255 16,206 +87
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28AUG26 9.75 P 0.02 0.02 0.02 0.01 0.00 60 3 55 -3
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 132 0
28AUG26 10.50 P 0.02 0.02 0.02 0.03 0.00 56 2 236 0
28AUG26 11.00 P 0.05 0.05 0.05 0.05 -0.02 51 3 122 0
28AUG26 11.50 P 0.07 0.07 0.07 0.12 -0.02 51 40 200 0
28AUG26 12.00 P 0.15 0.24 0.15 0.24 -0.04 51 103 520 +3
28AUG26 12.50 P 0.40 0.41 0.27 0.42 -0.05 51 81 193 +54
28AUG26 13.00 P 0.68 0.68 0.52 0.69 -0.08 52 26 398 +4
28AUG26 13.50 P 1.00 1.02 0.77 1.01 -0.08 52 15 80 +13
28AUG26 14.00 P 0.00 0.00 0.00 1.38 -0.10 52 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 1.83 -0.09 56 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.25 -0.12 51 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 2.73 -0.14 53 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.22 -0.13 55 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 3.71 -0.12 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.21 -0.12 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.21 -0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.71 -0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.21 -0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.71 -0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.21 -0.12 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.21 -0.12 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.21 -0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 47 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 46 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.03 46 0 217 0
29SEP26 11.00 P 0.21 0.21 0.21 0.25 -0.04 45 3 317 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.04 46 0 197 0
29SEP26 12.00 P 0.50 0.50 0.50 0.58 -0.06 45 2 78 0
29SEP26 12.50 P 0.69 0.69 0.69 0.82 -0.07 45 2 127 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.10 -0.08 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.42 -0.09 44 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 -0.04 46 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.16 -0.11 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.58 -0.10 39 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 -0.11 32 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.46 -0.11 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 -0.11 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.38 -0.12 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.85 -0.12 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.81 -0.12 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.29 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.80 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.31 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.31 -0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.27 -0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.47 -0.12 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 45 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 46 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.07 -0.01 44 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.13 -0.01 45 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.26 -0.03 44 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 77 0
29OCT26 11.50 P 0.00 0.00 0.00 0.56 -0.04 44 0 131 0
29OCT26 12.00 P 0.68 0.70 0.68 0.76 -0.05 44 4 349 +3
29OCT26 12.50 P 0.00 0.00 0.00 1.01 -0.05 44 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 1.28 -0.07 44 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.59 -0.08 43 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 2.00 -0.02 45 0 291 0
29OCT26 14.50 P 0.00 0.00 0.00 2.34 -0.07 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.76 -0.07 44 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.20 -0.07 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.63 -0.08 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.08 -0.09 43 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.58 -0.05 47 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 -0.01 43 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.19 -0.03 43 0 10 0
27NOV26 10.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.36 -0.03 44 0 1 0
27NOV26 11.00 P 0.46 0.46 0.46 0.50 -0.05 43 3 18 +3
27NOV26 11.50 P 0.64 0.64 0.64 0.68 -0.05 43 1 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.89 -0.06 43 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.13 -0.08 43 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.41 -0.08 42 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.73 -0.10 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.09 -0.07 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.47 -0.07 43 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.88 -0.07 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.31 -0.07 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.74 -0.07 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.18 -0.08 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.64 -0.08 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 44 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 45 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.01 44 0 1 0
30DEC26 9.00 P 0.14 0.14 0.14 0.15 -0.01 44 1 37 -1
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.01 44 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.01 44 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.01 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 95 0
30DEC26 10.50 P 0.40 0.40 0.40 0.47 -0.01 44 1 222 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.02 43 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 -0.03 43 0 434 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 -0.03 43 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.28 -0.05 43 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.56 -0.05 42 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.87 -0.05 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.20 -0.06 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.58 -0.06 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.97 -0.07 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.39 -0.07 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 -0.07 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.26 -0.07 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.70 -0.08 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.14 -0.09 44 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 -0.08 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.06 -0.10 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.53 -0.09 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.00 -0.09 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.48 -0.10 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.43 -0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.40 -0.19 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.47 -0.12 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 -0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.02 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.03 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 -0.04 41 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.04 41 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 -0.04 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.83 -0.05 41 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 -0.05 41 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 -0.06 41 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.52 -0.07 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.80 -0.07 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 -0.09 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.45 -0.05 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.82 -0.06 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.20 -0.07 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.60 -0.06 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.01 -0.07 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 -0.06 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.90 -0.05 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.31 -0.08 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 -0.06 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.20 -0.08 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.67 -0.08 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.12 -0.07 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.60 -0.05 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.51 -0.09 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.46 -0.13 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.47 -0.12 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 -0.01 42 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 -0.03 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 -0.02 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.41 -0.02 41 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.47 -0.03 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.54 -0.03 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 -0.03 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.69 -0.04 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.86 -0.04 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.06 -0.05 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.27 -0.05 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.51 -0.06 40 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.77 -0.08 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.07 -0.08 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.38 -0.09 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.70 -0.06 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.06 -0.05 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.43 -0.06 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.82 -0.06 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.22 -0.06 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.62 -0.07 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.04 -0.08 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.46 -0.08 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.92 -0.05 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.33 -0.09 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.79 -0.07 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.22 -0.08 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.68 -0.08 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.58 -0.12 41 0 0 0
TOTAL PUT 290 15,625 +80
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$ 10.910
28AUG26 6.75 C 0.00 0.00 0.00 4.17 -0.19 77 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.92 -0.19 68 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.67 -0.19 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.42 -0.19 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.17 -0.19 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.92 -0.19 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.67 -0.19 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.42 -0.19 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.17 -0.19 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.93 -0.19 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.69 -0.19 45 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.45 -0.19 42 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.22 -0.19 41 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.01 -0.18 42 0 50 0
28AUG26 10.50 C 0.00 0.00 0.00 0.62 -0.18 40 0 82 0
28AUG26 11.00 C 0.00 0.00 0.00 0.36 -0.12 42 0 741 0
28AUG26 11.50 C 0.25 0.25 0.21 0.19 -0.08 43 30 259 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 287 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 145 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 317 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.19 -0.19 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.94 -0.19 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.69 -0.19 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 -0.19 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.19 -0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.95 -0.19 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.71 -0.18 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.47 -0.18 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.23 -0.19 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.01 -0.18 40 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.79 -0.17 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.58 -0.17 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.38 -0.17 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 -0.15 40 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.87 -0.13 39 0 145 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 -0.12 39 0 73 0
29SEP26 11.50 C 0.44 0.44 0.41 0.41 -0.10 39 26 165 +16
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 148 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.05 40 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 112 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.21 -0.19 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.96 -0.19 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.71 -0.19 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.47 -0.19 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.23 -0.19 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.00 -0.18 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.76 -0.18 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.54 -0.18 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.32 -0.17 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.11 -0.17 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.91 -0.16 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.72 -0.15 41 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.54 -0.14 41 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.37 -0.14 40 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.04 -0.14 39 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 0.80 -0.11 40 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.60 -0.09 40 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 0.44 -0.09 40 0 132 0
29OCT26 12.50 C 0.00 0.00 0.00 0.34 -0.05 41 0 705 0
29OCT26 13.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 173 0
29OCT26 13.50 C 0.20 0.20 0.20 0.17 -0.03 41 4 128 -4
29OCT26 14.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.82 -0.18 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.60 -0.18 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.39 -0.18 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.19 -0.18 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.00 -0.17 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.82 -0.16 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.65 -0.16 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.49 -0.15 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.19 -0.15 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.95 -0.12 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.75 -0.10 40 0 0 0
27NOV26 12.00 C 0.62 0.63 0.62 0.59 -0.08 40 15 22 +15
27NOV26 12.50 C 0.54 0.54 0.54 0.45 -0.08 40 13 100 0
27NOV26 13.00 C 0.44 0.44 0.43 0.34 -0.07 40 50 50 +50
27NOV26 13.50 C 0.34 0.35 0.34 0.25 -0.06 40 30 68 +15
27NOV26 14.00 C 0.23 0.23 0.23 0.19 -0.04 40 15 60 +15
27NOV26 14.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 192 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.25 -0.19 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.02 -0.19 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.78 -0.19 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.55 -0.19 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.33 -0.18 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.11 -0.18 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.89 -0.18 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.68 -0.18 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.49 -0.17 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.29 -0.18 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.11 -0.17 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.94 -0.16 40 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 -0.16 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.62 -0.15 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 -0.14 40 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.13 39 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.11 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 -0.11 39 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 -0.09 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.08 40 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.07 39 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.06 39 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.05 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.35 -0.19 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.13 -0.19 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.91 -0.19 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.69 -0.19 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.49 -0.18 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.29 -0.18 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.09 -0.18 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.90 -0.18 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.72 -0.17 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.55 -0.17 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 -0.17 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.17 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 -0.16 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 -0.15 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.66 -0.15 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.43 -0.14 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 -0.13 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 -0.12 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 -0.11 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.09 40 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.09 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.08 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.08 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 -0.06 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.46 -0.19 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.25 -0.19 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.04 -0.19 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.84 -0.19 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.65 -0.18 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.46 -0.18 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.28 -0.18 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.10 -0.18 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.93 -0.18 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.77 -0.17 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.62 -0.17 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.47 -0.16 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.33 -0.16 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.19 -0.16 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.94 -0.15 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.71 -0.14 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.50 -0.14 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.32 -0.13 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.16 -0.12 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 -0.11 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.88 -0.11 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.77 -0.10 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.67 -0.09 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 -0.08 40 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 -0.07 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 -0.07 39 0 0 0
TOTAL CALL 183 8,509 +107
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 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 82 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 46 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 43 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 42 0 164 0
28AUG26 10.00 P 0.09 0.09 0.09 0.09 +0.01 43 2 152 +2
28AUG26 10.50 P 0.19 0.19 0.19 0.22 +0.03 43 5 157 0
28AUG26 11.00 P 0.46 0.46 0.46 0.46 +0.07 44 20 120 +20
28AUG26 11.50 P 0.00 0.00 0.00 0.76 +0.09 42 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.16 +0.13 42 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.61 +0.16 41 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.09 +0.17 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.59 +0.19 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.09 +0.19 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.59 +0.19 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.09 +0.19 0 0 0 -2
28AUG26 15.50 P 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.59 +0.19 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 60 0
29SEP26 9.00 P 0.08 0.08 0.08 0.07 +0.01 41 20 30 +13
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 41 0 15 0
29SEP26 9.50 P 0.15 0.15 0.15 0.14 +0.02 40 2 25 0
29SEP26 9.75 P 0.20 0.20 0.20 0.19 +0.03 40 3 6 +3
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.04 40 0 58 0
29SEP26 10.50 P 0.39 0.39 0.39 0.44 +0.06 40 15 70 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.09 41 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 +0.11 42 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 +0.13 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 +0.15 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.16 +0.16 40 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.62 +0.17 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.10 +0.18 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.59 +0.18 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.19 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.59 +0.19 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.09 +0.19 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 +0.19 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.59 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.09 +0.19 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.59 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.09 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.59 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.09 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.09 +0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.09 +0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.09 +0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.09 +0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.09 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.09 +0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.09 +0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.09 +0.19 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.09 +0.19 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.26 +0.04 41 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.32 +0.04 41 0 130 0
29OCT26 10.00 P 0.00 0.00 0.00 0.40 +0.04 40 0 65 0
29OCT26 10.50 P 0.00 0.00 0.00 0.59 +0.06 40 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.86 +0.10 41 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.16 +0.13 41 0 81 0
29OCT26 12.00 P 0.00 0.00 0.00 1.48 +0.09 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.85 +0.14 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.26 +0.15 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.69 +0.16 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.15 +0.17 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.62 +0.18 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.10 +0.18 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
27NOV26 9.00 P 0.26 0.26 0.26 0.21 +0.01 40 4 4 +4
27NOV26 9.25 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
27NOV26 9.75 P 0.37 0.37 0.37 0.42 +0.03 40 4 4 +4
27NOV26 10.00 P 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.72 +0.07 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.97 +0.08 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.24 +0.08 39 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.57 +0.09 39 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.94 +0.11 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.33 +0.12 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.75 +0.13 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.19 +0.15 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.65 +0.16 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.12 +0.17 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.60 +0.17 39 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.09 +0.18 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.01 39 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.02 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.03 40 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.04 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 +0.04 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.05 40 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 +0.06 39 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.07 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.69 +0.09 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.04 +0.10 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.43 +0.12 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.83 +0.13 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.25 +0.13 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.70 +0.15 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.16 +0.16 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 +0.17 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.11 +0.18 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.60 +0.18 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.59 +0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.09 +0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.59 +0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.09 +0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.59 +0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.09 +0.19 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.09 +0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.09 +0.19 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.09 +0.19 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.09 +0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.09 +0.19 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 +0.03 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 +0.02 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 +0.03 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 +0.04 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 +0.05 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.34 +0.06 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.62 +0.06 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.94 +0.07 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.28 +0.08 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.65 +0.10 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.03 +0.11 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.43 +0.11 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.85 +0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.28 +0.13 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.73 +0.15 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.18 +0.15 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.65 +0.16 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.12 +0.16 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.61 +0.18 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.10 +0.18 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.59 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.09 +0.19 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.59 +0.19 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.09 +0.19 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 +0.02 40 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.73 +0.02 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.83 +0.03 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.93 +0.03 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.04 +0.03 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.28 +0.04 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.55 +0.05 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.84 +0.06 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.15 +0.07 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.48 +0.07 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.84 +0.09 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.21 +0.09 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.59 +0.10 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.00 +0.11 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.41 +0.12 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.84 +0.12 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.28 +0.13 39 0 0 0
TOTAL PUT 75 2,948 +59
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$ 133.800
14AUG26 97.00 C 0.00 0.00 0.00 36.84 -10.19 133 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 35.84 -10.19 129 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 34.85 -10.18 132 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 33.85 -10.18 127 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 32.86 -10.17 128 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 31.87 -10.16 128 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 30.88 -10.15 127 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 29.89 -10.14 126 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 28.90 -10.13 124 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 27.91 -10.13 122 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 26.84 -10.20 94 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 25.84 -10.20 90 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 24.85 -10.19 92 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 23.86 -10.18 92 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 22.87 -10.17 91 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 21.89 -10.16 92 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 20.91 -10.14 92 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 19.94 -10.12 92 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 18.97 -10.10 92 0 2 0
14AUG26 116.00 C 0.00 0.00 0.00 18.02 -10.06 92 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 17.07 -10.02 92 0 0 0
14AUG26 118.00 C 28.00 28.00 28.00 16.14 -9.96 92 1 2 0
14AUG26 119.00 C 0.00 0.00 0.00 15.21 -9.91 92 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 14.31 -9.84 92 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 13.42 -9.76 92 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 12.56 -9.65 92 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 11.71 -9.55 92 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 10.89 -9.42 92 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 10.10 -9.27 92 0 2 0
14AUG26 126.00 C 0.00 0.00 0.00 9.56 -8.89 98 0 21 0
14AUG26 127.00 C 0.00 0.00 0.00 8.80 -8.74 97 0 10 0
14AUG26 128.00 C 0.00 0.00 0.00 8.08 -8.56 96 0 15 0
14AUG26 129.00 C 0.00 0.00 0.00 7.40 -8.35 96 0 15 0
14AUG26 130.00 C 0.00 0.00 0.00 6.76 -8.13 96 0 5 0
14AUG26 131.00 C 0.00 0.00 0.00 6.11 -7.93 95 0 73 0
14AUG26 132.00 C 15.00 15.00 15.00 5.54 -7.67 95 1 1 0
14AUG26 133.00 C 6.00 6.00 6.00 5.01 -7.40 95 2 5 +1
14AUG26 134.00 C 0.00 0.00 0.00 4.52 -7.11 95 0 1 0
14AUG26 135.00 C 3.93 3.93 3.93 3.93 -6.94 92 2 216 +2
14AUG26 136.00 C 0.00 0.00 0.00 3.61 -6.53 94 0 6 0
14AUG26 137.00 C 3.35 3.45 3.35 3.21 -6.23 94 4 174 +2
14AUG26 138.00 C 9.88 9.88 8.60 2.84 -5.92 94 25 60 -5
14AUG26 139.00 C 0.00 0.00 0.00 2.51 -5.60 94 0 5 0
14AUG26 140.00 C 2.50 2.50 2.30 2.20 -5.30 93 26 26 +26
14AUG26 141.00 C 2.12 2.12 1.94 1.93 -5.18 93 30 30 +15
14AUG26 142.00 C 8.34 8.34 1.90 1.68 -4.86 93 26 27 +16
14AUG26 143.00 C 3.54 3.54 1.99 1.46 -4.54 93 12 15 -4
14AUG26 144.00 C 0.00 0.00 0.00 1.26 -4.22 93 0 6 0
14AUG26 145.00 C 6.30 6.55 1.25 1.09 -3.91 93 53 39 -9
14AUG26 146.00 C 5.60 5.60 5.60 0.93 -3.62 93 10 20 -10
14AUG26 147.00 C 5.30 5.30 1.15 0.80 -3.33 93 28 30 +20
14AUG26 148.00 C 1.35 1.35 1.35 0.68 -3.06 93 15 39 0
14AUG26 149.00 C 4.53 4.53 1.21 0.58 -2.79 93 119 116 +77
14AUG26 150.00 C 4.09 4.09 0.87 0.49 -2.54 93 34 42 0
14AUG26 152.50 C 2.34 2.34 1.70 0.32 -1.99 93 14 93 +14
14AUG26 155.00 C 1.91 2.20 0.35 0.20 -1.52 92 42 38 -15
14AUG26 157.50 C 1.42 1.42 1.42 0.13 -1.14 93 15 40 +1
14AUG26 160.00 C 1.65 1.65 0.24 0.08 -0.84 93 16 26 -10
14AUG26 162.50 C 0.91 1.25 0.47 0.05 -0.60 94 40 35 +5
14AUG26 165.00 C 0.97 0.97 0.40 0.03 -0.43 94 30 75 0
14AUG26 167.50 C 0.23 0.23 0.23 0.02 -0.30 95 4 280 -4
14AUG26 170.00 C 0.44 0.55 0.44 0.01 - 94 30 0 -
14AUG26 172.50 C 0.00 0.00 0.00 0.01 - 99 0 0 -
14AUG26 175.00 C 0.37 0.37 0.37 0.01 - 104 100 100 -
14AUG26 177.50 C 0.00 0.00 0.00 0.01 - 109 0 0 -
14AUG26 180.00 C 0.21 0.22 0.21 0.01 - 114 46 46 -
14AUG26 182.50 C 0.09 0.09 0.09 0.01 - 119 15 15 -
14AUG26 185.00 C 0.00 0.00 0.00 0.01 - 123 0 0 -
21AUG26 117.00 C 0.00 0.00 0.00 18.16 -9.96 78 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 17.34 -9.66 78 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 16.53 -9.21 78 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 15.74 -9.09 78 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 14.97 -8.97 78 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 14.22 -8.84 78 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 13.49 -8.70 78 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 12.78 -8.55 78 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 12.09 -8.40 78 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 11.42 -8.24 78 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 10.78 -8.06 78 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 10.15 -7.90 78 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 9.56 -7.19 78 0 0 0
21AUG26 130.00 C 8.89 8.89 8.89 8.89 -7.61 77 4 4 +4
21AUG26 131.00 C 0.00 0.00 0.00 8.61 -7.15 80 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 8.09 -6.94 80 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 7.61 -6.71 81 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 7.12 -6.51 81 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 6.64 -6.32 80 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 6.19 -6.12 80 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 5.76 -5.92 80 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 5.36 -5.71 80 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 4.97 -5.51 80 0 0 0
21AUG26 140.00 C 7.20 7.64 5.61 4.61 -5.30 80 5 20 +5
21AUG26 141.00 C 0.00 0.00 0.00 4.27 -5.38 80 0 4 0
21AUG26 142.00 C 8.90 8.90 8.90 3.95 -5.16 80 5 5 +5
21AUG26 143.00 C 0.00 0.00 0.00 3.65 -4.93 80 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 3.36 -4.72 79 0 0 0
21AUG26 145.00 C 8.20 8.20 3.44 3.10 -4.51 79 10 10 +10
21AUG26 146.00 C 7.90 7.90 7.90 2.85 -4.30 79 1 1 +1
21AUG26 147.00 C 7.80 7.80 7.50 2.62 -4.09 79 2 2 +2
21AUG26 148.00 C 2.90 2.90 2.90 2.40 -3.89 79 15 15 +15
21AUG26 149.00 C 2.71 2.71 2.71 2.20 -3.69 79 15 15 +15
21AUG26 150.00 C 6.65 6.65 2.69 2.01 -3.51 79 24 19 +13
21AUG26 152.50 C 6.52 6.52 5.32 1.60 -3.05 79 6 5 +4
21AUG26 155.00 C 4.80 4.80 3.33 1.27 -2.63 79 6 6 +6
21AUG26 157.50 C 0.00 0.00 0.00 1.00 -2.24 79 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 0.78 -1.90 79 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 0.60 -1.61 79 0 1 0
21AUG26 165.00 C 0.00 0.00 0.00 0.46 -1.34 79 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 0.35 -1.11 79 0 120 0
21AUG26 170.00 C 0.00 0.00 0.00 0.27 - 79 0 0 -
21AUG26 172.50 C 1.09 1.09 1.09 0.20 - 79 15 15 -
21AUG26 175.00 C 0.75 0.75 0.75 0.15 - 79 15 15 -
21AUG26 177.50 C 0.00 0.00 0.00 0.11 - 78 0 0 -
21AUG26 180.00 C 0.93 0.93 0.93 0.09 - 79 15 15 -
21AUG26 182.50 C 0.71 0.71 0.71 0.06 - 78 15 15 -
21AUG26 185.00 C 0.72 0.78 0.72 0.05 - 80 115 100 -
28AUG26 65.00 C 0.00 0.00 0.00 68.89 -10.20 97 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 66.39 -10.21 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 63.90 -10.20 95 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 61.40 -10.20 81 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 58.90 -10.21 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 56.41 -10.20 81 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 53.91 -10.21 68 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 51.42 -10.20 75 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 49.28 -9.85 116 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 46.44 -10.19 74 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.96 -10.18 74 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 41.79 -9.86 97 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 39.61 -9.56 103 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 37.28 -9.42 102 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 34.84 -9.39 97 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 31.88 -10.64 77 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 29.68 -10.34 80 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 27.47 -9.86 80 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 25.00 -9.58 74 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 22.86 -10.02 74 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 20.80 -9.48 74 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 18.84 -9.30 74 0 282 0
28AUG26 120.00 C 27.50 27.50 27.50 16.97 -8.64 74 82 307 -82
28AUG26 122.50 C 0.00 0.00 0.00 15.21 -8.32 74 0 28 0
28AUG26 125.00 C 22.82 22.82 22.82 13.57 -8.00 74 1 151 -1
28AUG26 127.50 C 0.00 0.00 0.00 12.04 -7.58 74 0 44 0
28AUG26 130.00 C 0.00 0.00 0.00 10.31 -7.49 72 0 188 0
28AUG26 132.50 C 13.00 13.00 13.00 9.47 -6.61 76 1 122 0
28AUG26 135.00 C 12.50 12.50 8.60 8.34 -6.13 76 3 208 -2
28AUG26 137.50 C 6.94 6.94 6.94 6.94 -6.02 73 35 128 +35
28AUG26 140.00 C 8.75 8.75 6.38 6.31 -5.26 76 3 210 0
28AUG26 142.50 C 10.73 10.73 9.00 5.43 -5.15 76 11 113 +11
28AUG26 145.00 C 9.81 9.81 5.00 4.65 -4.71 76 39 256 +7
28AUG26 147.50 C 9.10 9.10 7.90 3.97 -4.28 76 4 68 +2
28AUG26 150.00 C 7.40 7.52 3.72 3.37 -3.87 75 102 399 +3
28AUG26 152.50 C 6.71 6.71 5.95 2.84 -3.48 75 34 224 +34
28AUG26 155.00 C 6.20 6.20 2.75 2.39 -3.11 75 8 416 +7
28AUG26 157.50 C 5.56 5.56 5.56 2.00 -2.77 75 7 41 +7
28AUG26 160.00 C 5.10 5.10 2.11 1.67 -2.45 75 201 302 +16
28AUG26 162.50 C 4.26 4.26 4.26 1.39 -2.16 75 2 38 0
28AUG26 165.00 C 0.00 0.00 0.00 1.15 -1.89 75 0 110 0
28AUG26 167.50 C 0.00 0.00 0.00 0.95 -1.65 75 0 44 0
28AUG26 170.00 C 1.22 1.22 1.22 0.78 -1.43 75 1 313 -1
28AUG26 172.50 C 2.13 2.15 2.13 0.64 -1.24 75 4 100 +4
28AUG26 175.00 C 1.55 1.55 1.55 0.52 -1.07 75 60 125 +60
28AUG26 177.50 C 0.00 0.00 0.00 0.42 -0.92 75 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.34 -0.78 75 0 200 0
28AUG26 182.50 C 0.00 0.00 0.00 0.28 -0.66 75 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.22 -0.57 75 0 99 0
28AUG26 187.50 C 0.00 0.00 0.00 0.18 -0.48 75 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.14 -0.40 74 0 121 0
28AUG26 192.50 C 0.00 0.00 0.00 0.12 -0.33 75 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 -0.28 74 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 69.07 -10.20 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 66.59 -10.19 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.11 -10.19 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.65 -10.16 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.19 -10.15 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.74 -10.13 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.20 -10.21 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.81 -10.15 65 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 49.52 -10.68 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.27 -10.25 72 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 44.65 -10.46 65 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 42.60 -9.36 70 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 40.24 -9.20 68 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 37.79 -10.29 64 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 35.54 -10.22 64 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 33.34 -9.70 63 0 90 0
29SEP26 105.00 C 39.49 39.49 39.49 31.84 -9.01 69 15 2,348 -2
29SEP26 107.50 C 0.00 0.00 0.00 29.39 -8.86 64 0 60 0
29SEP26 110.00 C 38.00 38.00 38.00 27.40 -9.26 64 6 57 0
29SEP26 112.50 C 0.00 0.00 0.00 26.15 -8.62 69 0 123 0
29SEP26 115.00 C 34.00 34.00 34.00 24.40 -8.94 69 10 126 0
29SEP26 117.50 C 0.00 0.00 0.00 22.73 -7.94 69 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 21.14 -7.85 69 0 149 0
29SEP26 122.50 C 0.00 0.00 0.00 19.62 -7.56 69 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 18.18 -7.10 69 80 365 +80
29SEP26 127.50 C 16.60 16.60 16.60 16.82 -6.63 69 2 214 0
29SEP26 130.00 C 19.43 19.43 19.43 15.34 -6.18 68 1 485 +1
29SEP26 132.50 C 0.00 0.00 0.00 14.15 -6.54 68 0 115 0
29SEP26 135.00 C 15.89 15.89 15.89 13.17 -6.10 69 3 77 0
29SEP26 137.50 C 0.00 0.00 0.00 12.14 -5.53 69 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 11.18 -5.29 69 0 169 0
29SEP26 142.50 C 15.71 15.71 14.32 10.28 -5.30 69 4 24 +4
29SEP26 145.00 C 14.66 14.66 13.22 9.46 -5.00 69 9 77 +4
29SEP26 147.50 C 0.00 0.00 0.00 8.69 -4.72 69 0 35 0
29SEP26 150.00 C 10.00 10.00 7.87 7.99 -4.01 70 8 1,364 -1
29SEP26 152.50 C 7.05 7.05 7.03 7.31 -4.26 70 75 106 +30
29SEP26 155.00 C 7.66 7.66 7.66 6.66 -4.01 70 3 64 +3
29SEP26 157.50 C 10.60 10.60 6.12 6.06 -3.76 70 2 15 0
29SEP26 160.00 C 7.40 7.93 6.30 5.51 -3.52 70 10 260 +4
29SEP26 162.50 C 0.00 0.00 0.00 5.00 -3.29 70 0 30 0
29SEP26 165.00 C 7.59 7.59 4.79 4.53 -3.07 69 6 216 0
29SEP26 167.50 C 0.00 0.00 0.00 4.10 -2.86 69 0 1,162 0
29SEP26 170.00 C 6.30 7.17 4.15 3.71 -2.66 69 29 1,108 0
29SEP26 172.50 C 3.84 3.84 3.84 3.36 -2.47 69 1 445 -1
29SEP26 175.00 C 6.00 6.00 4.75 3.03 -2.29 69 90 1,053 -50
29SEP26 177.50 C 0.00 0.00 0.00 2.74 -2.12 69 0 760 0
29SEP26 180.00 C 4.60 4.60 3.10 2.47 -1.96 69 10 171 +5
29SEP26 182.50 C 0.00 0.00 0.00 2.22 -1.81 69 0 211 0
29SEP26 185.00 C 2.51 2.51 2.51 2.00 -1.67 69 15 359 0
29SEP26 187.50 C 2.24 2.32 2.24 1.80 -1.54 69 30 75 0
29SEP26 190.00 C 2.14 2.14 2.14 1.62 -1.42 69 30 884 +30
29SEP26 192.50 C 1.98 1.98 1.98 1.46 -1.30 69 15 30 -10
29SEP26 195.00 C 1.85 1.85 1.85 1.31 -1.19 69 15 94 +7
29SEP26 197.50 C 0.00 0.00 0.00 1.17 -1.10 69 0 32 0
29SEP26 200.00 C 0.00 0.00 0.00 1.05 -1.01 69 0 77 0
29SEP26 205.00 C 0.00 0.00 0.00 0.84 -0.85 69 0 223 0
29SEP26 210.00 C 1.52 1.52 1.52 0.68 -0.70 69 15 29 -15
29SEP26 215.00 C 0.00 0.00 0.00 0.54 -0.59 69 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.43 -0.49 69 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.34 -0.41 69 0 60 0
29SEP26 230.00 C 0.00 0.00 0.00 0.27 -0.34 69 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.27 69 0 30 0
29SEP26 240.00 C 0.00 0.00 0.00 0.17 -0.23 69 0 93 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 -0.17 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.11 -0.14 69 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.09 -0.12 69 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.10 69 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.08 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.06 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.05 70 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.04 69 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.04 68 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 69.30 -10.15 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 66.85 -10.13 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 64.42 -10.10 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 62.24 -9.83 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 59.83 -9.80 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 57.48 -9.73 71 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 55.00 -9.80 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 52.66 -9.75 67 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 50.45 -9.75 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 47.65 -10.05 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 45.42 -9.97 60 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 43.23 -10.24 60 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 41.19 -9.68 62 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 39.41 -9.49 64 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 37.21 -9.69 63 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 35.41 -8.91 64 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 33.48 -8.95 64 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 31.03 -9.08 60 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 29.49 -8.78 62 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 27.79 -8.46 62 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 26.48 -7.92 64 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 25.29 -7.55 66 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 23.79 -6.60 66 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 22.37 -6.49 66 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 21.01 -6.40 66 0 23 0
29OCT26 127.50 C 0.00 0.00 0.00 19.71 -6.17 66 0 46 0
29OCT26 130.00 C 24.81 24.81 16.80 17.92 -6.89 63 4 284 -4
29OCT26 132.50 C 0.00 0.00 0.00 16.78 -6.06 63 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 15.70 -6.33 64 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 14.68 -6.07 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 13.72 -5.46 64 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 12.86 -5.88 64 500 520 +500
29OCT26 145.00 C 0.00 0.00 0.00 12.03 -5.59 64 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 11.29 -5.27 65 0 0 0
29OCT26 150.00 C 15.54 15.54 10.50 10.50 -5.04 65 8 13 +8
29OCT26 152.50 C 0.00 0.00 0.00 9.88 -4.68 65 0 2 0
29OCT26 155.00 C 0.00 0.00 0.00 9.54 -4.08 67 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 8.87 -3.87 67 0 0 0
29OCT26 160.00 C 12.60 12.60 12.60 8.24 -3.67 67 1 1 +1
29OCT26 162.50 C 0.00 0.00 0.00 7.65 - 67 0 0 -
29OCT26 165.00 C 0.00 0.00 0.00 7.10 - 66 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 6.59 - 66 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 42.92 -9.06 64 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 41.04 -8.85 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 38.77 -9.26 62 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 36.88 -8.91 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 35.29 -8.13 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 33.57 -8.47 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 31.71 -8.74 62 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.18 -8.13 63 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 28.36 -7.43 62 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 26.95 -7.58 62 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 25.78 -7.06 63 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 24.41 -6.86 63 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 23.10 -7.29 63 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 21.85 -6.99 63 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 20.97 -5.97 64 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 19.34 -6.32 63 0 30 0
27NOV26 135.00 C 0.00 0.00 0.00 18.27 -6.22 63 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 17.26 -6.48 63 0 0 0
27NOV26 140.00 C 17.00 17.00 16.00 16.30 -5.65 63 50 298 +50
27NOV26 142.50 C 0.00 0.00 0.00 15.39 -6.14 63 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 14.54 -5.88 63 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 13.73 -5.64 63 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 12.97 -5.39 64 0 3 0
27NOV26 152.50 C 0.00 0.00 0.00 12.47 -4.94 64 0 5 0
27NOV26 155.00 C 0.00 0.00 0.00 11.72 -4.78 64 0 16 0
27NOV26 157.50 C 0.00 0.00 0.00 11.03 -4.60 64 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 10.38 -4.42 64 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 9.76 - 64 0 0 -
27NOV26 165.00 C 0.00 0.00 0.00 9.18 - 64 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 8.63 - 64 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 70.36 -9.63 71 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 68.01 -9.59 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.30 -9.92 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.38 -9.50 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.11 -9.44 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.87 -9.38 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.66 -9.74 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.13 -9.61 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.03 -10.09 62 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 50.15 -9.80 63 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 48.47 -8.78 65 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 46.49 -8.67 65 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 44.61 -8.50 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.57 -8.54 64 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 40.58 -8.58 63 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 38.84 -8.66 63 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 37.19 -8.20 63 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 35.37 -8.21 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.96 -7.86 63 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 31.78 -8.72 60 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 30.44 -7.17 61 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 29.07 -7.89 61 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 27.71 -7.82 61 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 26.39 -7.76 61 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 25.12 -7.45 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 23.93 -7.23 61 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 22.79 -6.92 62 0 205 0
30DEC26 132.50 C 0.00 0.00 0.00 21.89 -6.63 62 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 20.83 -6.49 62 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 19.82 -5.99 62 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 18.71 -5.37 62 0 324 0
30DEC26 142.50 C 0.00 0.00 0.00 17.96 -5.85 63 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 17.08 -5.60 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.09 -5.71 62 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 15.49 -5.31 63 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 14.58 -5.31 62 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 13.87 -5.14 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 13.15 -5.00 63 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 12.48 -4.81 63 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 11.83 -4.64 62 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 11.22 -4.46 63 0 1 0
30DEC26 167.50 C 13.19 13.19 13.19 10.64 -4.28 63 15 18 +10
30DEC26 170.00 C 14.88 14.88 13.36 10.17 -4.03 63 305 367 +38
30DEC26 172.50 C 0.00 0.00 0.00 9.83 -3.68 63 0 50 0
30DEC26 175.00 C 11.38 11.38 11.38 9.06 -3.80 63 15 65 +15
30DEC26 177.50 C 0.00 0.00 0.00 8.59 -3.64 63 0 62 0
30DEC26 180.00 C 10.29 10.29 10.29 8.14 -3.49 63 5 42 +5
30DEC26 182.50 C 0.00 0.00 0.00 7.71 -3.35 63 0 16 0
30DEC26 185.00 C 9.15 9.15 9.15 7.30 -3.22 63 1 17 0
30DEC26 187.50 C 0.00 0.00 0.00 6.92 -3.08 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 6.55 -2.95 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 6.20 -2.83 62 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 5.87 -2.71 62 0 13 0
30DEC26 197.50 C 0.00 0.00 0.00 5.56 -2.60 62 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 5.27 -2.48 63 0 79 0
30DEC26 205.00 C 0.00 0.00 0.00 4.72 -2.27 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 4.23 -2.08 62 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 3.79 -1.90 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 3.40 -1.74 63 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 3.05 -1.58 63 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 2.81 -1.37 63 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 2.45 -1.31 63 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 2.19 -1.20 62 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 1.97 -1.09 63 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 1.76 -1.00 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.58 -0.91 63 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.42 -0.82 63 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.27 -0.75 63 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.14 -0.68 63 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 1.02 -0.58 62 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.92 -0.52 63 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.82 -0.48 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.74 -0.43 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.66 -0.43 62 0 0 0
30DEC26 300.00 C 1.26 1.26 1.26 0.60 -0.36 63 3 355 +3
30MAR27 65.00 C 0.00 0.00 0.00 71.21 -9.80 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 69.02 -9.73 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 66.86 -9.65 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.74 -9.56 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.66 -9.47 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 60.63 -9.37 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.63 -9.26 60 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 56.68 -9.15 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.78 -9.03 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.92 -8.90 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.10 -8.78 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.33 -8.65 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.61 -8.51 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.94 -8.36 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.31 -8.22 61 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 42.73 -8.07 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.20 -7.91 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.71 -7.76 61 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 38.26 -7.62 61 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 36.87 -7.45 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.51 -7.30 61 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 34.20 -7.14 61 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 32.93 -6.99 61 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 31.71 -6.82 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 30.52 -6.67 61 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 29.38 -6.51 61 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 28.17 -6.93 60 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 27.20 -6.56 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 26.12 -6.11 60 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 25.14 -6.51 60 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 24.13 -5.84 60 0 45 0
30MAR27 142.50 C 0.00 0.00 0.00 23.22 -6.29 60 0 300 0
30MAR27 145.00 C 0.00 0.00 0.00 22.36 -6.03 60 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 21.52 -5.51 60 0 14 0
30MAR27 150.00 C 24.06 24.66 23.00 20.73 -5.77 60 50 56 +30
30MAR27 152.50 C 23.11 23.11 19.93 20.54 -5.06 62 30 30 +30
30MAR27 155.00 C 22.31 22.31 22.31 19.58 -5.15 61 15 15 +15
30MAR27 157.50 C 0.00 0.00 0.00 18.82 -5.06 61 0 0 0
30MAR27 160.00 C 21.00 21.00 19.60 18.26 -4.76 62 40 20 +19
30MAR27 162.50 C 0.00 0.00 0.00 17.56 -3.86 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 16.66 -4.71 61 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 16.10 -4.49 61 0 15 0
30MAR27 170.00 C 17.92 17.92 17.92 15.37 -4.47 61 15 106 +15
30MAR27 172.50 C 0.00 0.00 0.00 14.89 -4.22 61 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.34 -4.08 61 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 13.87 -3.87 62 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 13.34 -3.75 61 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 12.74 -3.73 61 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.33 -3.53 61 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.85 -3.43 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.40 -3.32 61 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.96 -3.22 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 10.23 -3.43 61 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 9.84 -3.32 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 9.46 -3.22 61 0 143 0
30MAR27 205.00 C 0.00 0.00 0.00 8.75 -3.01 61 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 8.09 -2.83 61 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 7.49 -2.64 61 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.93 -2.48 61 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 6.41 -2.32 61 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 5.93 -2.18 61 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 5.49 -2.04 61 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 5.09 -1.70 61 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 4.71 -1.59 61 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 4.36 -1.50 60 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 4.04 -1.40 60 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 3.75 -1.31 61 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 3.48 -1.22 61 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 3.22 -1.15 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.99 -1.08 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.77 -1.13 60 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 2.58 -0.94 61 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.39 -0.88 61 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 71.98 -9.77 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 69.86 -9.74 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 67.82 -9.63 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 65.78 -9.54 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 63.77 -9.51 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 61.87 -9.38 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 59.97 -9.25 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 58.09 -9.21 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 56.31 -9.09 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 54.57 -8.93 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 52.83 -8.82 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 51.14 -8.77 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 49.54 -8.64 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 47.99 -8.47 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 46.44 -8.33 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 44.94 -8.24 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 44.76 -6.86 63 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 42.10 -7.99 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 41.96 -6.63 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 40.61 -6.47 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 39.27 -6.44 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 37.96 -6.39 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 36.76 -6.27 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 34.54 -7.18 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 34.43 -5.99 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 33.22 -5.97 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.98 -6.05 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 31.11 -5.80 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 30.11 -5.69 61 0 16 0
29JUN27 137.50 C 33.29 33.29 33.29 29.07 -6.66 61 8 8 +8
29JUN27 140.00 C 0.00 0.00 0.00 28.22 -6.36 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 27.27 -6.26 61 0 12 0
29JUN27 145.00 C 27.05 27.05 27.05 26.32 -6.22 61 15 16 +15
29JUN27 147.50 C 0.00 0.00 0.00 25.45 -6.14 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.65 -6.00 61 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 23.89 -5.81 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 23.13 -5.62 61 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 21.72 -6.09 59 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 20.98 -6.02 59 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 20.85 - 60 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 20.16 - 60 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 19.56 - 60 0 0 -
TOTAL CALL 3,170 40,365 +1,149
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 123 0 95 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
14AUG26 108.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 3 0
14AUG26 109.00 P 0.00 0.00 0.00 0.03 +0.02 95 0 5 0
14AUG26 110.00 P 0.00 0.00 0.00 0.04 +0.03 94 0 25 0
14AUG26 111.00 P 0.00 0.00 0.00 0.05 +0.04 94 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.07 +0.06 94 0 2 0
14AUG26 113.00 P 0.00 0.00 0.00 0.09 +0.08 93 0 25 0
14AUG26 114.00 P 0.00 0.00 0.00 0.12 +0.10 93 0 2 0
14AUG26 115.00 P 0.00 0.00 0.00 0.15 +0.12 93 0 52 0
14AUG26 116.00 P 0.00 0.00 0.00 0.19 +0.15 92 0 16 0
14AUG26 117.00 P 0.19 0.19 0.19 0.24 +0.19 92 1 16 0
14AUG26 118.00 P 0.14 0.31 0.14 0.30 +0.23 91 26 39 -14
14AUG26 119.00 P 0.00 0.00 0.00 0.37 +0.28 91 0 30 0
14AUG26 120.00 P 0.00 0.00 0.00 0.47 +0.36 91 0 77 0
14AUG26 121.00 P 0.34 0.34 0.29 0.57 +0.43 91 5 21 0
14AUG26 122.00 P 0.00 0.00 0.00 0.71 +0.53 91 0 25 0
14AUG26 123.00 P 0.00 0.00 0.00 0.85 +0.63 91 0 26 0
14AUG26 124.00 P 0.90 0.90 0.90 1.04 +0.78 91 10 17 0
14AUG26 125.00 P 0.21 1.20 0.21 1.23 +0.91 91 24 81 -2
14AUG26 126.00 P 1.48 1.48 1.48 1.47 +1.05 91 2 46 0
14AUG26 127.00 P 0.55 0.55 0.55 1.71 +1.23 90 5 16 0
14AUG26 128.00 P 0.30 1.82 0.28 2.01 +1.43 90 64 73 -3
14AUG26 129.00 P 0.59 2.43 0.59 2.32 +1.64 90 23 39 0
14AUG26 130.00 P 0.31 2.91 0.31 2.68 +1.85 90 146 119 -2
14AUG26 131.00 P 2.36 3.25 2.36 3.06 +2.09 90 14 43 -4
14AUG26 132.00 P 1.15 2.76 1.15 3.48 +2.34 90 20 29 +9
14AUG26 133.00 P 1.49 1.49 1.49 3.94 +2.61 89 15 79 +6
14AUG26 134.00 P 1.06 1.71 0.61 4.43 +2.89 89 33 23 0
14AUG26 135.00 P 0.67 3.00 0.67 4.96 +3.18 89 90 137 +28
14AUG26 136.00 P 1.24 3.45 0.82 5.50 +3.47 88 38 19 +6
14AUG26 137.00 P 1.80 4.40 1.80 6.11 +3.78 88 17 70 +10
14AUG26 138.00 P 1.27 7.10 1.27 6.80 +4.16 89 6 90 -4
14AUG26 139.00 P 0.00 0.00 0.00 7.43 +4.46 88 0 45 0
14AUG26 140.00 P 1.88 8.65 1.72 8.24 +4.88 90 60 115 +33
14AUG26 141.00 P 0.00 0.00 0.00 8.89 +5.14 88 0 5 0
14AUG26 142.00 P 0.00 0.00 0.00 9.66 +5.48 88 0 50 0
14AUG26 143.00 P 0.00 0.00 0.00 10.45 +5.81 88 0 0 0
14AUG26 144.00 P 3.65 11.00 3.24 11.27 +6.16 88 15 17 +11
14AUG26 145.00 P 3.75 5.50 3.75 12.10 +6.45 88 4 43 0
14AUG26 146.00 P 0.00 0.00 0.00 13.08 +6.89 92 0 0 0
14AUG26 147.00 P 5.50 5.50 5.50 13.95 +7.20 92 1 1 +1
14AUG26 148.00 P 6.00 6.00 6.00 14.82 +7.45 92 1 1 +1
14AUG26 149.00 P 0.00 0.00 0.00 15.73 +7.75 92 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 16.65 +7.74 92 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 18.98 +8.29 92 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 21.37 +8.75 92 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 23.80 +9.11 92 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 26.25 +9.40 92 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 28.73 +9.63 93 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 31.57 +10.16 140 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 33.70 +9.93 0 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 36.20 - 0 0 0 -
14AUG26 172.50 P 0.00 0.00 0.00 38.70 - 0 0 0 -
14AUG26 175.00 P 0.00 0.00 0.00 41.20 - 0 0 0 -
14AUG26 177.50 P 0.00 0.00 0.00 43.70 - 0 0 0 -
14AUG26 180.00 P 0.00 0.00 0.00 46.20 - 0 0 0 -
14AUG26 182.50 P 0.00 0.00 0.00 48.70 - 0 0 0 -
14AUG26 185.00 P 0.00 0.00 0.00 51.20 - 0 0 0 -
21AUG26 117.00 P 0.39 1.18 0.39 1.23 +0.77 77 180 185 +75
21AUG26 118.00 P 1.02 1.34 1.02 1.40 +0.87 77 86 101 +86
21AUG26 119.00 P 1.24 1.24 1.24 1.59 +0.98 77 15 15 0
21AUG26 120.00 P 0.49 1.63 0.49 1.79 +1.08 77 71 68 +68
21AUG26 121.00 P 0.75 1.64 0.75 2.01 +1.20 77 42 59 +42
21AUG26 122.00 P 1.88 2.00 1.86 2.26 +1.34 77 15 12 +12
21AUG26 123.00 P 0.00 0.00 0.00 2.51 +1.46 77 0 2 0
21AUG26 124.00 P 1.10 2.65 1.10 2.79 +1.60 77 55 35 +20
21AUG26 125.00 P 0.64 2.15 0.64 3.11 +1.77 77 90 95 +70
21AUG26 126.00 P 0.76 1.47 0.76 3.43 +1.94 77 35 35 +35
21AUG26 127.00 P 0.83 2.50 0.83 3.75 +2.06 77 65 25 +25
21AUG26 128.00 P 1.55 4.00 1.55 4.14 +2.26 77 66 40 +32
21AUG26 129.00 P 1.07 2.60 1.07 4.53 +2.45 77 36 23 -7
21AUG26 130.00 P 3.00 5.10 3.00 5.10 +2.78 79 53 86 0
21AUG26 131.00 P 1.70 4.40 1.70 5.37 +2.79 76 20 10 +10
21AUG26 132.00 P 1.60 5.00 1.60 5.83 +3.00 76 20 6 +5
21AUG26 133.00 P 0.00 0.00 0.00 6.30 +3.20 76 0 0 0
21AUG26 134.00 P 3.80 3.80 3.80 6.79 +3.37 76 5 5 +5
21AUG26 135.00 P 3.09 3.09 2.28 7.34 +3.60 76 5 126 +5
21AUG26 136.00 P 4.28 4.28 4.28 7.91 +3.85 76 5 5 +5
21AUG26 137.00 P 4.72 4.72 4.72 8.51 +4.08 76 5 5 +5
21AUG26 138.00 P 0.00 0.00 0.00 9.17 +4.35 77 0 71 0
21AUG26 139.00 P 4.49 4.49 4.49 9.83 +4.62 77 6 6 +6
21AUG26 140.00 P 3.98 6.62 3.98 10.53 +4.92 78 116 118 +110
21AUG26 141.00 P 0.00 0.00 0.00 11.56 +5.49 82 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 11.94 +5.40 78 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 12.65 +5.64 78 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 13.36 +5.88 78 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 14.10 +6.07 78 0 0 0
21AUG26 146.00 P 7.00 7.00 7.00 14.87 +6.30 78 1 1 +1
21AUG26 147.00 P 7.30 7.30 7.30 15.65 +6.53 78 1 1 +1
21AUG26 148.00 P 0.00 0.00 0.00 16.43 +6.76 78 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 17.23 +6.93 78 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 18.06 +7.15 78 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 20.15 +7.26 78 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 22.34 +7.67 78 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 24.57 +8.03 78 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 26.86 +7.83 78 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 29.58 +9.05 89 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 31.75 +9.13 85 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 34.15 +9.34 86 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 36.41 - 80 0 0 -
21AUG26 172.50 P 0.00 0.00 0.00 39.04 - 90 0 0 -
21AUG26 175.00 P 0.00 0.00 0.00 41.40 - 87 0 0 -
21AUG26 177.50 P 0.00 0.00 0.00 43.94 - 93 0 0 -
21AUG26 180.00 P 0.00 0.00 0.00 46.48 - 99 0 0 -
21AUG26 182.50 P 0.00 0.00 0.00 48.90 - 98 0 0 -
21AUG26 185.00 P 0.00 0.00 0.00 51.20 - 0 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 +0.01 74 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.04 +0.03 75 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.07 +0.05 75 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.11 +0.07 75 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.17 +0.11 74 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.26 +0.17 75 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.39 +0.25 75 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.57 +0.36 75 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.76 +0.45 74 0 97 0
28AUG26 110.00 P 0.46 0.90 0.46 1.01 +0.57 74 84 169 0
28AUG26 112.50 P 0.70 1.31 0.70 1.37 +0.75 74 67 45 -45
28AUG26 115.00 P 0.94 1.71 0.94 1.80 +0.98 74 215 319 +89
28AUG26 117.50 P 0.84 2.12 0.84 2.29 +1.23 73 60 340 +45
28AUG26 120.00 P 0.95 2.95 0.95 2.93 +1.53 73 183 223 +4
28AUG26 122.50 P 1.75 2.45 1.75 3.65 +1.86 73 26 70 +22
28AUG26 125.00 P 2.60 3.77 2.51 4.46 +2.17 73 86 176 +62
28AUG26 127.50 P 2.05 3.94 2.05 5.42 +2.56 73 45 106 +14
28AUG26 130.00 P 2.65 4.89 2.60 6.45 +2.95 73 134 365 +13
28AUG26 132.50 P 3.66 7.33 3.66 7.64 +3.36 72 35 78 +13
28AUG26 135.00 P 7.00 9.00 7.00 9.01 +3.90 73 44 245 +28
28AUG26 137.50 P 4.90 5.86 4.90 10.50 +4.40 73 27 80 +20
28AUG26 140.00 P 6.55 7.03 6.55 12.10 +4.95 74 11 27 0
28AUG26 142.50 P 9.18 9.18 9.17 13.79 +5.45 74 20 60 +15
28AUG26 145.00 P 0.00 0.00 0.00 15.56 +5.94 74 0 10 0
28AUG26 147.50 P 11.22 11.28 11.22 17.36 +6.30 74 21 21 +21
28AUG26 150.00 P 12.75 12.91 12.75 19.31 +6.52 74 12 35 +11
28AUG26 152.50 P 13.04 13.85 13.04 21.28 +6.95 74 3 3 +3
28AUG26 155.00 P 0.00 0.00 0.00 23.36 +7.21 74 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 25.53 +7.05 75 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 27.76 +7.96 76 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 30.36 +8.60 82 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 32.33 +8.58 77 0 32 0
28AUG26 167.50 P 0.00 0.00 0.00 34.79 +8.95 81 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 37.04 +8.97 80 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 39.34 +9.23 79 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 41.93 +9.55 84 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 44.69 +9.96 93 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.71 +9.96 85 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 49.09 +9.72 84 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 51.98 +10.46 98 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 53.77 +9.62 75 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 56.38 +10.25 84 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 58.72 +9.86 74 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 61.21 +10.19 74 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.03 69 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 +0.04 69 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 +0.05 69 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 +0.07 68 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.20 +0.11 69 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.28 +0.16 69 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.38 +0.20 69 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.52 +0.27 69 0 78 0
29SEP26 90.00 P 0.74 0.78 0.74 0.69 +0.35 69 20 89 0
29SEP26 92.50 P 0.00 0.00 0.00 0.87 +0.41 69 0 229 0
29SEP26 95.00 P 1.09 1.09 1.09 1.15 +0.55 69 11 623 0
29SEP26 97.50 P 1.22 1.30 1.22 1.45 +0.67 69 12 625 0
29SEP26 100.00 P 1.14 1.14 1.14 1.79 +0.80 69 1 642 0
29SEP26 102.50 P 1.81 1.81 1.81 2.16 +0.93 69 15 34 0
29SEP26 105.00 P 1.67 2.50 1.67 2.60 +1.14 68 42 63 +14
29SEP26 107.50 P 3.00 3.08 3.00 3.07 +1.28 68 6 38 0
29SEP26 110.00 P 1.98 2.98 1.98 3.63 +1.45 68 16 526 +1
29SEP26 112.50 P 0.00 0.00 0.00 4.31 +1.70 68 19 388 +19
29SEP26 115.00 P 2.62 5.09 2.50 5.09 +1.96 68 94 1,046 +11
29SEP26 117.50 P 4.00 4.00 4.00 5.83 +2.18 68 24 195 +17
29SEP26 120.00 P 3.61 6.24 3.50 6.67 +2.36 67 41 284 +35
29SEP26 122.50 P 0.00 0.00 0.00 7.68 +2.70 68 0 163 0
29SEP26 125.00 P 6.40 6.92 6.08 8.72 +2.98 67 17 382 +9
29SEP26 127.50 P 9.80 10.00 9.80 9.89 +3.30 68 12 209 +4
29SEP26 130.00 P 7.97 11.00 7.97 11.12 +3.69 68 47 334 +18
29SEP26 132.50 P 0.00 0.00 0.00 12.43 +3.98 68 4 36 0
29SEP26 135.00 P 8.40 13.95 8.40 13.95 +4.47 69 7 152 +2
29SEP26 137.50 P 13.65 15.16 13.65 15.27 +4.71 68 55 76 +31
29SEP26 140.00 P 0.00 0.00 0.00 16.81 +5.01 69 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 18.41 +5.24 69 0 101 0
29SEP26 145.00 P 14.76 14.78 14.76 19.95 +5.39 68 16 44 +16
29SEP26 147.50 P 16.32 16.32 16.32 22.04 +6.03 70 3 35 +3
29SEP26 150.00 P 0.00 0.00 0.00 23.92 +6.45 71 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 25.51 +6.45 70 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 27.37 +6.70 70 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 29.33 +6.89 70 0 8 0
29SEP26 160.00 P 0.00 0.00 0.00 31.33 +7.13 70 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 33.75 +7.27 73 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 35.69 +7.69 73 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 37.67 +7.68 72 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 39.82 +7.54 72 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 42.12 +8.29 73 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 44.20 +8.27 73 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 46.56 +7.82 74 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 48.94 +8.37 76 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 51.24 +9.04 76 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 53.31 +8.51 75 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 55.68 +8.69 76 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 58.00 +9.12 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 60.58 +9.17 79 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.65 +9.12 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 64.97 +8.92 76 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 67.51 +9.44 79 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 72.42 +9.81 81 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 76.83 +9.62 76 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 82.08 +10.15 83 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.51 +10.07 76 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 91.39 +9.74 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.66 +10.35 84 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.57 +10.42 85 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 106.49 +10.14 85 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.44 +10.42 86 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.39 +10.39 87 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.34 +10.34 88 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 126.31 +10.31 89 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 131.28 +10.28 89 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 136.20 +10.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.20 +10.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.20 +10.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.20 +10.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 156.20 +10.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.20 +10.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 166.20 +10.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.09 +0.06 66 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.12 +0.07 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.18 +0.11 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.24 +0.13 66 0 15 0
29OCT26 75.00 P 0.48 0.48 0.48 0.34 +0.19 66 10 70 +10
29OCT26 77.50 P 0.00 0.00 0.00 0.45 +0.23 66 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 0.58 +0.29 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.75 +0.36 66 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.96 +0.46 66 0 31 0
29OCT26 87.50 P 1.00 1.00 1.00 1.19 +0.55 66 6 6 +6
29OCT26 90.00 P 0.00 0.00 0.00 1.49 +0.68 66 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 1.80 +0.75 66 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 2.21 +0.92 66 0 123 0
29OCT26 97.50 P 0.00 0.00 0.00 2.71 +1.16 66 0 234 0
29OCT26 100.00 P 1.90 3.25 1.90 3.22 +1.37 66 38 174 -33
29OCT26 102.50 P 0.00 0.00 0.00 3.79 +1.48 66 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 4.39 +1.81 66 0 69 0
29OCT26 107.50 P 0.00 0.00 0.00 5.12 +2.09 66 0 15 0
29OCT26 110.00 P 3.95 4.50 3.95 5.85 +2.29 67 2 17 +2
29OCT26 112.50 P 4.82 4.82 4.82 6.68 +2.59 67 1 11 +1
29OCT26 115.00 P 0.00 0.00 0.00 7.15 +2.42 64 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 8.20 +2.45 65 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 9.18 +2.88 65 0 5 0
29OCT26 122.50 P 9.63 9.63 9.63 10.23 +2.85 65 1 17 +1
29OCT26 125.00 P 9.30 9.30 9.30 11.35 +3.26 65 1 12 +1
29OCT26 127.50 P 0.00 0.00 0.00 12.53 +3.69 65 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 14.04 +4.16 66 0 31 0
29OCT26 132.50 P 0.00 0.00 0.00 15.26 +4.33 66 0 0 0
29OCT26 135.00 P 17.00 17.00 17.00 16.64 +4.55 66 1 1 0
29OCT26 137.50 P 0.00 0.00 0.00 18.23 +4.89 66 0 50 0
29OCT26 140.00 P 14.56 14.70 14.56 20.15 +5.55 68 29 54 +29
29OCT26 142.50 P 16.13 16.13 16.13 21.40 +5.45 67 515 612 +515
29OCT26 145.00 P 18.30 18.30 18.30 22.72 +5.37 66 15 15 +15
29OCT26 147.50 P 19.01 20.12 18.91 24.43 +5.61 66 45 45 +45
29OCT26 150.00 P 0.00 0.00 0.00 26.19 +5.34 66 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 28.03 +5.65 66 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 29.84 +5.85 66 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 31.90 +6.18 67 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.81 +6.33 68 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 35.81 - 68 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 37.79 - 68 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 39.85 - 68 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 3.31 +1.11 64 0 75 0
27NOV26 97.50 P 0.00 0.00 0.00 3.88 +1.24 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.44 +1.40 64 0 36 0
27NOV26 102.50 P 0.00 0.00 0.00 5.11 +1.55 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.84 +1.84 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 6.57 +1.85 64 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 7.42 +2.36 64 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 8.33 +2.39 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 9.23 +2.37 64 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 10.13 +2.62 64 0 1 0
27NOV26 120.00 P 0.00 0.00 0.00 11.19 +2.75 64 0 0 0
27NOV26 122.50 P 11.80 11.80 11.80 12.31 +3.00 64 40 44 +40
27NOV26 125.00 P 0.00 0.00 0.00 13.50 +3.48 64 0 101 0
27NOV26 127.50 P 0.00 0.00 0.00 14.74 +3.62 64 0 85 0
27NOV26 130.00 P 0.00 0.00 0.00 16.04 +3.81 64 0 30 0
27NOV26 132.50 P 0.00 0.00 0.00 17.40 +4.06 64 0 15 0
27NOV26 135.00 P 0.00 0.00 0.00 18.82 +4.27 64 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 20.28 +4.47 64 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 21.83 +4.71 64 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 23.56 +5.06 65 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.94 +5.02 64 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 26.68 +5.29 65 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.54 +5.91 65 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 30.25 +5.22 65 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 32.05 +5.46 65 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.92 +5.57 66 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 35.77 +5.69 66 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 37.75 - 66 0 0 -
27NOV26 165.00 P 0.00 0.00 0.00 39.74 - 66 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 41.64 - 66 0 0 -
30DEC26 65.00 P 0.50 0.60 0.50 0.43 +0.18 63 7 193 +7
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.22 62 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.71 +0.28 63 0 41 0
30DEC26 72.50 P 0.00 0.00 0.00 0.89 +0.34 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.12 +0.42 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.35 +0.49 63 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 1.67 +0.59 63 0 32 0
30DEC26 82.50 P 0.00 0.00 0.00 1.99 +0.68 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.37 +0.74 62 0 400 0
30DEC26 87.50 P 0.00 0.00 0.00 2.81 +0.85 63 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 3.24 +0.96 62 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 3.79 +1.08 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 4.37 +1.22 63 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 4.95 +1.35 63 0 126 0
30DEC26 100.00 P 4.00 5.50 4.00 5.51 +1.33 62 8 490 +1
30DEC26 102.50 P 0.00 0.00 0.00 6.48 +1.71 63 0 321 0
30DEC26 105.00 P 0.00 0.00 0.00 7.25 +1.89 63 0 323 0
30DEC26 107.50 P 0.00 0.00 0.00 8.06 +1.98 63 0 1 0
30DEC26 110.00 P 6.90 7.50 6.90 8.99 +2.15 63 9 540 +9
30DEC26 112.50 P 0.00 0.00 0.00 9.91 +2.31 63 0 563 0
30DEC26 115.00 P 0.00 0.00 0.00 10.89 +2.46 63 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 11.86 +2.49 62 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 12.97 +2.66 62 0 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 14.14 +2.88 62 0 1,000 0
30DEC26 125.00 P 11.74 12.45 11.74 15.37 +3.03 63 6 6 0
30DEC26 127.50 P 0.00 0.00 0.00 16.65 +3.56 62 0 0 0
30DEC26 130.00 P 13.00 15.20 13.00 17.99 +3.82 63 207 223 +3
30DEC26 132.50 P 0.00 0.00 0.00 19.37 +4.00 63 0 9 0
30DEC26 135.00 P 0.00 0.00 0.00 20.81 +4.20 63 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 22.54 +4.64 63 0 1 0
30DEC26 140.00 P 18.14 19.25 18.14 23.88 +4.62 63 21 30 +21
30DEC26 142.50 P 20.34 20.34 20.34 25.46 +4.81 63 15 47 +15
30DEC26 145.00 P 0.00 0.00 0.00 27.09 +4.97 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 28.55 +4.94 63 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 30.26 +5.18 63 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 32.05 +5.41 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.79 +5.54 63 0 15 0
30DEC26 157.50 P 27.99 32.00 27.99 35.72 +5.28 64 8 36 +6
30DEC26 160.00 P 30.00 36.00 30.00 37.57 +5.96 64 10 18 +2
30DEC26 162.50 P 0.00 0.00 0.00 39.52 +6.23 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 41.42 +5.75 64 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 43.35 +6.63 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 45.32 +6.58 65 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 47.41 +6.91 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 49.52 +7.26 65 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 51.38 +7.08 65 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 53.44 +6.55 65 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 55.69 +7.61 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.06 +7.02 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 59.98 +7.75 66 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 62.33 +7.58 67 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 64.45 +7.65 67 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 66.52 +8.15 66 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 68.93 +8.36 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.68 +8.00 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 75.38 +7.37 67 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 79.81 +8.56 67 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 84.34 +8.50 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.14 +9.79 68 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 93.77 +9.91 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 98.46 +10.05 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 102.25 +9.18 62 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 107.05 +9.31 63 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 111.86 +9.44 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 116.69 +9.53 63 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 121.57 +9.61 63 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 126.46 +9.70 62 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.38 +9.80 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.30 +9.86 63 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.26 +9.93 63 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.22 +9.99 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.20 +10.05 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.20 +10.12 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.20 +10.15 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.20 +10.19 0 0 0 0
30MAR27 65.00 P 1.00 1.20 1.00 1.23 +0.42 61 4 137 +2
30MAR27 67.50 P 0.00 0.00 0.00 1.47 +0.48 61 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.79 +0.56 60 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 2.13 +0.66 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.48 +0.72 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 2.94 +0.85 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 3.39 +0.97 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 3.87 +1.05 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.47 +1.19 61 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 5.07 +1.34 61 0 74 0
30MAR27 90.00 P 4.27 5.83 4.21 5.67 +1.44 61 110 253 +80
30MAR27 92.50 P 0.00 0.00 0.00 6.39 +1.42 61 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 7.16 +1.74 61 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 7.92 +1.90 60 0 38 0
30MAR27 100.00 P 9.00 9.00 9.00 8.70 +1.96 61 20 51 +20
30MAR27 102.50 P 0.00 0.00 0.00 9.65 +2.15 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.60 +2.34 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 11.55 +2.52 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.50 +2.56 61 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 13.63 +2.75 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.78 +2.96 61 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 15.69 +2.53 60 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 16.89 +2.67 60 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 18.13 +2.74 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.42 +2.87 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.76 +3.50 60 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 22.13 +3.71 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 23.55 +3.88 60 0 900 0
30MAR27 135.00 P 20.10 20.10 20.10 25.01 +4.04 60 1 305 +1
30MAR27 137.50 P 0.00 0.00 0.00 26.51 +4.19 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.10 +4.40 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.53 +5.40 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 31.25 +4.66 60 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 33.83 +5.74 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.48 +5.67 63 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 36.35 +4.97 61 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 38.15 +5.25 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.92 +4.79 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.88 +5.10 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 43.67 +5.07 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.54 +5.45 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 46.97 +5.28 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 48.86 +5.65 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 51.18 +5.75 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.66 +5.83 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.56 +5.80 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 56.52 +5.25 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 58.56 +5.58 61 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.59 +5.53 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 62.63 +5.58 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.67 +7.18 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.72 +7.28 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.77 +7.30 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.84 +7.34 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 73.00 +7.47 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 77.33 +7.71 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 81.66 +7.94 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 86.02 +8.02 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 90.47 +8.15 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 95.00 +8.35 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 99.54 +8.53 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 104.10 +8.63 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 108.69 +8.70 61 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 113.38 +8.85 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 118.08 +8.99 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 122.80 +9.14 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 127.53 +9.19 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 132.29 +9.25 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 137.11 +9.36 60 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 141.95 +9.47 61 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 146.79 +9.57 61 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 151.65 +9.63 61 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 156.53 +9.68 61 0 0 0
29JUN27 65.00 P 2.40 2.60 2.40 2.31 +0.55 59 4 6 +4
29JUN27 67.50 P 0.00 0.00 0.00 2.70 +0.59 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.17 +0.71 59 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 3.64 +0.80 59 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 4.14 +0.83 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 4.76 +0.98 59 0 0 0
29JUN27 80.00 P 4.61 4.61 4.61 5.38 +1.13 59 15 20 0
29JUN27 82.50 P 0.00 0.00 0.00 6.00 +1.16 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.72 +1.26 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 7.51 +1.43 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 8.29 +1.59 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 9.08 +1.60 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 9.99 +1.73 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.95 +1.90 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 11.92 +2.09 59 0 7 0
29JUN27 102.50 P 0.00 0.00 0.00 12.88 +2.13 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 13.90 +2.18 59 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 15.06 +2.38 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 16.22 +2.57 59 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 17.38 +2.76 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 18.54 +2.77 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 19.32 +2.39 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.55 +2.55 58 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 21.82 +2.58 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.13 +2.73 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 24.54 +3.50 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 25.92 +3.57 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 27.34 +3.68 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.72 +3.75 57 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 30.21 +3.93 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.24 +4.65 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.82 +4.79 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 35.43 +4.90 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.61 +5.59 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.30 +5.35 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.01 +5.50 60 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 42.53 +5.42 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.25 +5.06 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 45.97 +5.07 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 47.69 - 59 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 49.51 - 59 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 51.29 - 59 0 0 -
TOTAL PUT 4,297 39,484 +1,985
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$1019.000
14AUG26 760.00 C 0.00 0.00 0.00 259.34 -14.08 125 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 254.37 -14.09 125 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 250.40 -13.10 158 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 245.47 -13.08 156 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 240.54 -13.06 154 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 235.62 -13.04 152 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 229.64 -14.09 125 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 224.72 -14.09 125 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 219.81 -14.10 125 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 214.91 -14.10 125 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 210.03 -14.10 125 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 205.17 -14.09 125 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 199.18 -15.23 0 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 195.49 -14.08 125 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 190.68 -14.08 125 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 185.90 -14.07 125 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 181.14 -14.06 125 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 176.40 -14.05 125 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 171.70 -14.03 125 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 167.03 -14.01 125 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 162.39 -13.99 125 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 157.79 -13.97 125 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 153.23 -13.93 125 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 148.71 -13.90 125 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 144.23 -13.86 125 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 139.80 -13.82 125 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 135.42 -13.77 125 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 131.09 -13.72 125 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 126.81 -13.66 125 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 122.59 -13.60 125 0 0 0
14AUG26 910.00 C 0.00 0.00 0.00 118.43 -13.53 125 0 1 0
14AUG26 915.00 C 0.00 0.00 0.00 114.34 -13.45 125 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 110.30 -13.37 125 0 1 0
14AUG26 925.00 C 0.00 0.00 0.00 106.34 -13.27 125 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 102.82 -12.80 127 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 101.57 -10.12 136 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 97.71 -10.11 135 0 0 0
14AUG26 945.00 C 0.00 0.00 0.00 93.92 -10.10 135 0 1 0
14AUG26 950.00 C 0.00 0.00 0.00 90.21 -10.08 134 0 1 0
14AUG26 955.00 C 0.00 0.00 0.00 86.58 -10.06 133 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 83.04 -10.01 133 0 0 0
14AUG26 965.00 C 101.14 101.14 101.14 79.58 -9.96 132 3 3 +3
14AUG26 970.00 C 0.00 0.00 0.00 76.20 -9.91 132 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 72.91 -9.84 131 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 69.71 -9.76 131 0 7 0
14AUG26 985.00 C 0.00 0.00 0.00 66.60 -9.67 131 0 6 0
14AUG26 990.00 C 0.00 0.00 0.00 63.57 -7.73 130 0 2 0
14AUG26 995.00 C 0.00 0.00 0.00 60.64 -7.66 130 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 57.79 -7.62 130 0 10 0
14AUG26 1,005.00 C 0.00 0.00 0.00 55.04 -7.58 130 0 1 0
14AUG26 1,010.00 C 0.00 0.00 0.00 52.37 -7.25 129 0 14 0
14AUG26 1,015.00 C 0.00 0.00 0.00 49.79 -7.20 129 0 15 0
14AUG26 1,020.00 C 53.00 62.06 48.50 47.31 -7.12 129 10 6 +3
14AUG26 1,025.00 C 46.00 61.92 46.00 44.91 -8.07 129 7 21 +6
14AUG26 1,030.00 C 60.36 60.36 54.51 42.59 -8.31 129 3 3 +2
14AUG26 1,035.00 C 51.77 51.77 51.77 40.37 -8.30 128 66 81 +66
14AUG26 1,040.00 C 0.00 0.00 0.00 38.23 -7.91 128 0 3 0
14AUG26 1,045.00 C 0.00 0.00 0.00 36.17 -8.27 128 0 0 0
14AUG26 1,050.00 C 47.00 47.00 41.20 34.20 -8.21 128 9 8 -7
14AUG26 1,055.00 C 43.14 43.14 32.00 32.31 -7.14 128 11 11 +1
14AUG26 1,060.00 C 37.73 37.73 37.73 30.49 -7.24 128 1 8 0
14AUG26 1,065.00 C 0.00 0.00 0.00 28.76 -6.15 128 0 1 0
14AUG26 1,070.00 C 0.00 0.00 0.00 27.10 -7.80 127 0 20 0
14AUG26 1,075.00 C 35.48 35.48 35.48 25.52 -7.29 127 1 48 0
14AUG26 1,080.00 C 0.00 0.00 0.00 24.01 -7.56 127 0 56 0
14AUG26 1,085.00 C 0.00 0.00 0.00 22.58 -7.30 127 0 1 0
14AUG26 1,090.00 C 29.50 35.50 29.50 21.21 -7.06 127 65 20 +20
14AUG26 1,095.00 C 26.72 26.72 26.72 19.91 -6.81 127 1 31 0
14AUG26 1,100.00 C 30.50 30.50 27.30 18.67 -6.57 127 17 26 +12
14AUG26 1,105.00 C 0.00 0.00 0.00 17.50 -6.33 127 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 16.39 -6.09 127 0 12 0
14AUG26 1,115.00 C 25.83 25.83 25.83 15.33 -5.86 127 15 30 +15
14AUG26 1,120.00 C 24.60 24.60 24.60 14.34 -5.63 127 10 16 +10
14AUG26 1,125.00 C 0.00 0.00 0.00 13.40 -5.40 127 0 6 0
14AUG26 1,130.00 C 0.00 0.00 0.00 12.51 -5.18 127 0 6 0
14AUG26 1,135.00 C 0.00 0.00 0.00 11.67 -4.96 127 0 1 0
14AUG26 1,140.00 C 12.00 12.00 12.00 10.87 -4.76 126 1 15 0
14AUG26 1,145.00 C 0.00 0.00 0.00 10.13 -4.54 126 0 0 0
14AUG26 1,150.00 C 19.00 19.00 10.00 9.43 -4.34 126 33 36 +31
14AUG26 1,155.00 C 17.25 17.25 17.25 8.77 -4.14 126 1 1 +1
14AUG26 1,160.00 C 0.00 0.00 0.00 8.15 -3.95 126 0 0 0
14AUG26 1,165.00 C 14.14 14.14 14.14 7.57 -3.76 126 15 15 0
14AUG26 1,170.00 C 0.00 0.00 0.00 7.02 -3.59 126 0 21 0
14AUG26 1,175.00 C 0.00 0.00 0.00 6.51 -3.41 126 0 5 0
14AUG26 1,180.00 C 12.20 13.80 12.20 6.03 -3.24 126 17 15 +13
14AUG26 1,185.00 C 11.62 11.62 11.62 5.42 -3.24 125 15 15 +12
14AUG26 1,190.00 C 0.00 0.00 0.00 5.02 -2.83 125 0 1 0
14AUG26 1,195.00 C 8.00 12.30 8.00 4.64 -2.69 125 2 7 +1
14AUG26 1,200.00 C 12.00 12.00 10.36 4.29 -2.54 125 16 17 -2
14AUG26 1,205.00 C 0.00 0.00 0.00 3.96 -2.41 125 0 17 0
14AUG26 1,210.00 C 8.00 11.00 8.00 3.65 -2.28 125 4 5 +4
14AUG26 1,215.00 C 0.00 0.00 0.00 3.37 -2.15 125 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 3.10 -2.03 125 0 6 0
14AUG26 1,225.00 C 0.00 0.00 0.00 2.86 -1.91 125 0 0 0
14AUG26 1,230.00 C 0.00 0.00 0.00 2.63 -1.81 125 0 19 0
14AUG26 1,235.00 C 0.00 0.00 0.00 2.42 -1.70 125 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 2.22 -1.60 125 0 15 0
14AUG26 1,245.00 C 0.00 0.00 0.00 2.04 -1.51 125 0 0 0
14AUG26 1,250.00 C 7.55 8.50 5.50 1.87 -1.42 125 5 10 -1
14AUG26 1,255.00 C 0.00 0.00 0.00 1.72 -1.32 125 0 1 0
14AUG26 1,260.00 C 0.00 0.00 0.00 1.57 -1.25 125 0 217 0
14AUG26 1,265.00 C 0.00 0.00 0.00 1.44 -1.17 125 0 15 0
14AUG26 1,270.00 C 0.00 0.00 0.00 1.32 -1.09 125 0 46 0
14AUG26 1,275.00 C 4.30 5.80 3.84 1.21 -1.02 125 70 97 +56
21AUG26 935.00 C 0.00 0.00 0.00 121.11 - 110 0 0 -
21AUG26 940.00 C 0.00 0.00 0.00 117.89 - 110 0 0 -
21AUG26 945.00 C 0.00 0.00 0.00 114.72 - 110 0 0 -
21AUG26 950.00 C 0.00 0.00 0.00 111.61 - 110 0 0 -
21AUG26 955.00 C 0.00 0.00 0.00 108.56 - 110 0 0 -
21AUG26 960.00 C 0.00 0.00 0.00 105.55 - 110 0 0 -
21AUG26 965.00 C 0.00 0.00 0.00 102.61 - 110 0 0 -
21AUG26 970.00 C 0.00 0.00 0.00 99.72 - 110 0 0 -
21AUG26 975.00 C 0.00 0.00 0.00 96.88 - 110 0 0 -
21AUG26 980.00 C 0.00 0.00 0.00 94.10 - 110 0 0 -
21AUG26 985.00 C 0.00 0.00 0.00 88.70 - 105 0 0 -
21AUG26 990.00 C 0.00 0.00 0.00 88.69 - 109 0 0 -
21AUG26 995.00 C 0.00 0.00 0.00 88.68 - 113 0 0 -
21AUG26 1,000.00 C 0.00 0.00 0.00 86.05 - 113 0 0 -
21AUG26 1,005.00 C 0.00 0.00 0.00 82.03 - 111 0 0 -
21AUG26 1,010.00 C 93.84 93.84 90.79 80.94 -3.20 113 2 4 +2
21AUG26 1,015.00 C 94.28 94.28 88.60 78.48 -3.67 113 2 2 +2
21AUG26 1,020.00 C 91.31 91.31 86.09 76.06 -3.71 113 2 2 +2
21AUG26 1,025.00 C 77.00 89.27 77.00 73.71 -4.33 113 8 4 +4
21AUG26 1,030.00 C 86.85 86.85 81.27 71.41 -3.90 113 3 3 +3
21AUG26 1,035.00 C 78.17 78.17 78.17 69.16 -4.45 113 66 66 +66
21AUG26 1,040.00 C 75.88 75.88 75.88 66.96 -4.19 112 11 11 +11
21AUG26 1,045.00 C 0.00 0.00 0.00 64.82 -4.58 112 0 0 0
21AUG26 1,050.00 C 0.00 0.00 0.00 62.73 -4.65 112 1 1 +1
21AUG26 1,055.00 C 68.00 74.00 68.00 60.70 -4.72 112 257 211 +211
21AUG26 1,060.00 C 0.00 0.00 0.00 58.71 -4.75 112 0 0 0
21AUG26 1,065.00 C 0.00 0.00 0.00 56.78 -4.88 112 0 0 0
21AUG26 1,070.00 C 0.00 0.00 0.00 54.89 -4.96 112 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 53.06 -5.05 112 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 51.27 -5.14 112 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 49.53 -5.22 112 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 47.84 -5.31 112 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 46.20 -5.40 112 0 0 0
21AUG26 1,100.00 C 55.00 56.00 53.00 44.60 -5.46 112 11 23 +5
21AUG26 1,105.00 C 0.00 0.00 0.00 43.05 -5.55 112 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 41.54 -5.44 111 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 40.07 -5.31 111 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 38.65 -5.17 111 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 37.27 -5.04 111 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 35.93 -4.91 111 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 34.63 -4.78 111 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 33.37 -4.66 111 0 0 0
21AUG26 1,145.00 C 41.00 41.00 34.00 32.15 -4.53 111 4 2 +2
21AUG26 1,150.00 C 0.00 0.00 0.00 30.96 -4.42 111 0 0 0
21AUG26 1,155.00 C 0.00 0.00 0.00 29.82 -4.29 111 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 28.71 -4.17 111 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 27.63 -4.06 111 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 26.59 -3.94 111 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 25.58 -3.84 111 0 0 0
21AUG26 1,180.00 C 0.00 0.00 0.00 24.61 -3.72 111 0 0 0
21AUG26 1,185.00 C 0.00 0.00 0.00 23.67 -3.61 111 0 0 0
21AUG26 1,190.00 C 31.80 34.00 31.80 22.76 -2.74 111 11 11 +11
21AUG26 1,195.00 C 0.00 0.00 0.00 21.88 -2.67 111 0 0 0
21AUG26 1,200.00 C 0.00 0.00 0.00 21.03 -2.59 111 0 0 0
21AUG26 1,205.00 C 0.00 0.00 0.00 20.20 -2.53 111 0 0 0
21AUG26 1,210.00 C 28.50 28.50 22.00 19.41 -2.45 111 3 5 +3
28AUG26 710.00 C 0.00 0.00 0.00 315.63 -12.74 110 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 306.49 -8.04 110 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 297.45 -6.33 110 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 288.51 -7.58 110 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 279.68 -7.33 110 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 270.96 -6.91 110 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 262.35 -6.78 110 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 253.87 -6.63 110 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 245.52 -5.37 110 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 237.31 -5.77 110 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 229.23 -5.70 110 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 219.35 -7.37 106 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 213.51 -4.19 110 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 205.87 -10.02 110 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 198.40 -9.75 110 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 190.73 -9.83 110 0 0 0
28AUG26 870.00 C 206.66 208.86 206.66 183.92 -9.21 110 40 40 +40
28AUG26 880.00 C 199.31 201.48 199.31 176.93 -8.94 110 40 40 +40
28AUG26 890.00 C 0.00 0.00 0.00 170.11 -8.65 110 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 163.45 -8.38 110 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 156.97 -8.09 110 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 150.66 -7.81 110 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 144.52 -7.53 110 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 138.55 -7.25 110 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 132.76 -6.97 110 0 13 0
28AUG26 960.00 C 138.00 154.59 138.00 127.14 -6.70 110 637 889 -222
28AUG26 970.00 C 0.00 0.00 0.00 121.69 -6.43 110 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 116.41 -6.16 110 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 114.26 -2.94 114 0 6 0
28AUG26 1,000.00 C 0.00 0.00 0.00 107.18 -1.46 111 0 31 0
28AUG26 1,010.00 C 106.66 113.89 106.66 102.25 -1.51 111 6 12 +6
28AUG26 1,020.00 C 96.55 107.12 96.55 97.70 -3.08 111 15 29 +15
28AUG26 1,030.00 C 104.60 104.60 104.60 95.16 -0.03 113 3 3 +3
28AUG26 1,040.00 C 0.00 0.00 0.00 90.91 -0.67 113 0 2 0
28AUG26 1,050.00 C 0.00 0.00 0.00 86.66 -0.86 113 0 2 0
28AUG26 1,060.00 C 95.00 95.00 95.00 82.56 -0.58 113 1 1 -1
28AUG26 1,070.00 C 79.97 86.00 68.79 74.05 -5.92 107 7 6 +6
28AUG26 1,080.00 C 87.56 87.56 87.56 74.04 -2.43 112 1 26 0
28AUG26 1,090.00 C 0.00 0.00 0.00 71.21 -2.25 112 0 16 0
28AUG26 1,100.00 C 70.22 70.22 70.22 67.72 -2.50 112 2 38 0
28AUG26 1,110.00 C 0.00 0.00 0.00 64.38 -1.63 112 0 0 0
28AUG26 1,120.00 C 60.00 60.00 60.00 61.17 -1.94 112 1 31 -1
28AUG26 1,130.00 C 0.00 0.00 0.00 58.10 -2.11 112 0 1 0
28AUG26 1,140.00 C 0.00 0.00 0.00 55.16 -2.55 112 0 0 0
28AUG26 1,150.00 C 49.25 66.00 49.25 52.34 -2.53 112 12 105 +10
28AUG26 1,160.00 C 0.00 0.00 0.00 49.65 -2.37 112 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 47.08 -2.22 112 0 15 0
28AUG26 1,180.00 C 0.00 0.00 0.00 44.63 -2.06 112 0 8 0
28AUG26 1,190.00 C 0.00 0.00 0.00 42.28 -1.93 112 0 16 0
28AUG26 1,200.00 C 48.48 48.48 46.53 40.05 -1.79 112 2 83 -1
28AUG26 1,210.00 C 0.00 0.00 0.00 37.91 -1.67 112 0 17 0
28AUG26 1,220.00 C 0.00 0.00 0.00 35.88 -1.55 112 0 82 0
28AUG26 1,230.00 C 0.00 0.00 0.00 33.95 -1.43 112 0 34 0
28AUG26 1,240.00 C 0.00 0.00 0.00 32.10 -0.36 111 0 26 0
28AUG26 1,250.00 C 0.00 0.00 0.00 30.35 -0.31 111 0 18 0
28AUG26 1,260.00 C 0.00 0.00 0.00 28.69 -0.26 111 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 27.10 -0.22 111 0 5 0
28AUG26 1,280.00 C 0.00 0.00 0.00 25.60 -0.18 111 0 8 0
28AUG26 1,290.00 C 0.00 0.00 0.00 23.46 -0.86 110 0 6 0
28AUG26 1,300.00 C 31.50 31.50 31.50 22.15 -0.78 110 1 303 +1
28AUG26 1,310.00 C 28.00 32.00 28.00 21.53 -0.08 111 7 484 +2
29SEP26 710.00 C 0.00 0.00 0.00 329.39 -9.20 88 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 321.48 -9.01 88 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 316.35 -6.22 92 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 306.98 -7.68 90 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 298.27 -8.89 89 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 288.77 -10.94 87 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 283.66 -8.80 90 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 276.46 -8.86 90 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 271.36 -6.93 93 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 263.41 -7.98 92 0 0 0
29SEP26 810.00 C 281.15 282.65 281.15 255.81 -8.78 91 34 34 +34
29SEP26 820.00 C 274.21 274.21 274.21 247.87 -10.05 90 25 25 +25
29SEP26 830.00 C 267.37 268.78 267.37 242.03 -9.33 91 33 33 +33
29SEP26 840.00 C 0.00 0.00 0.00 237.66 -7.26 93 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 229.97 -8.63 92 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 225.59 -6.81 94 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 217.58 -8.73 92 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 212.97 -7.61 94 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 206.61 -8.10 93 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 202.27 -7.64 94 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 196.70 -6.66 95 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 190.54 -8.31 94 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 184.45 -8.45 94 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 179.10 -13.70 94 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 174.38 -13.11 94 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 169.29 -7.54 94 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 164.53 -7.37 94 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 164.52 -2.57 97 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 155.48 -7.04 94 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 154.03 -3.76 97 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 149.66 -3.65 97 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 145.42 -4.50 97 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 141.27 -3.39 97 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 137.27 -3.22 97 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 133.39 -5.17 97 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 129.62 -3.88 97 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 126.29 -3.51 98 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 123.89 -3.99 98 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 118.90 -4.92 98 1 16 +1
29SEP26 1,100.00 C 0.00 0.00 0.00 115.57 -4.93 98 0 15 0
29SEP26 1,110.00 C 123.32 123.32 123.32 112.77 -4.64 98 1 16 +1
29SEP26 1,120.00 C 0.00 0.00 0.00 109.61 -4.54 98 0 1 0
29SEP26 1,130.00 C 0.00 0.00 0.00 106.56 -4.56 98 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 104.97 -3.54 99 0 4 0
29SEP26 1,150.00 C 103.28 103.28 103.28 101.89 -3.45 99 1 15 -1
29SEP26 1,160.00 C 0.00 0.00 0.00 98.79 -4.11 99 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 95.77 -4.45 99 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 92.84 -4.79 99 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 89.99 -4.85 99 0 0 0
29SEP26 1,200.00 C 98.00 100.00 86.00 86.00 -5.94 98 22 31 +10
29SEP26 1,210.00 C 0.00 0.00 0.00 84.52 -4.60 99 0 25 0
29SEP26 1,220.00 C 0.00 0.00 0.00 81.90 -4.49 99 0 10 0
29SEP26 1,230.00 C 0.00 0.00 0.00 79.36 -4.37 99 0 0 0
29SEP26 1,240.00 C 0.00 0.00 0.00 76.89 -4.25 99 0 0 0
29SEP26 1,250.00 C 0.00 0.00 0.00 74.49 -4.14 99 1 14 +1
29SEP26 1,260.00 C 0.00 0.00 0.00 72.17 -4.02 99 0 1 0
29SEP26 1,270.00 C 0.00 0.00 0.00 69.90 -3.92 99 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 67.71 -3.81 99 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 65.58 -3.70 99 0 0 0
29SEP26 1,300.00 C 63.00 63.00 63.00 63.51 -3.60 99 1 2 0
29SEP26 1,310.00 C 0.00 0.00 0.00 61.51 -3.50 99 0 15 0
29OCT26 710.00 C 0.00 0.00 0.00 352.26 -0.24 92 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 337.74 -7.44 86 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 331.00 -6.87 86 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 330.99 -0.02 92 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 324.12 -0.22 92 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 317.25 -0.41 92 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 302.81 -8.18 86 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 296.16 -8.16 87 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 290.89 -6.76 88 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 290.88 -0.22 92 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 284.75 -0.39 92 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 270.83 -8.35 87 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 264.99 -8.23 87 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 258.69 -8.57 87 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 252.84 -8.46 87 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 247.08 -8.26 88 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 243.33 -6.08 89 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 236.36 -7.84 88 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 232.25 -6.75 89 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 225.97 -7.82 88 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 220.78 -7.80 88 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 215.58 -7.80 88 0 0 0
29OCT26 930.00 C 218.17 218.17 218.17 212.95 -5.22 90 1 1 +1
29OCT26 940.00 C 0.00 0.00 0.00 205.70 -7.27 89 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 201.27 -6.70 89 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 200.73 -2.81 91 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 192.42 -6.68 89 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 187.99 -6.67 89 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 183.57 -6.65 89 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 180.24 -5.55 90 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 176.08 -5.27 90 0 0 0
29OCT26 1,020.00 C 186.00 186.00 186.00 173.21 -3.70 91 2 13 +2
29OCT26 1,030.00 C 0.00 0.00 0.00 169.89 -2.94 91 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 164.19 -4.56 90 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 162.41 -2.94 91 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 158.79 -3.02 92 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 152.08 -6.27 90 0 16 0
29OCT26 1,080.00 C 168.50 168.50 168.50 148.49 -6.49 90 1 17 +1
29OCT26 1,090.00 C 0.00 0.00 0.00 144.73 -6.47 90 0 10 0
29OCT26 1,100.00 C 150.00 150.00 145.00 142.38 -6.15 91 4 33 0
29OCT26 1,110.00 C 0.00 0.00 0.00 137.39 -8.92 90 0 2 0
29OCT26 1,120.00 C 0.00 0.00 0.00 134.43 -8.11 90 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 131.46 -9.24 90 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 128.49 -7.58 90 0 27 0
29OCT26 1,150.00 C 135.00 135.00 135.00 125.52 -8.31 90 2 2 +2
29OCT26 1,160.00 C 0.00 0.00 0.00 122.77 -8.73 91 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 120.11 -8.01 91 0 6 0
29OCT26 1,180.00 C 117.70 117.70 117.32 120.10 -4.96 92 16 16 -1
29OCT26 1,190.00 C 0.00 0.00 0.00 113.66 -10.56 91 0 37 0
29OCT26 1,200.00 C 132.39 132.39 132.39 112.32 -9.28 92 1 33 +1
29OCT26 1,210.00 C 0.00 0.00 0.00 110.07 -6.70 92 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 106.69 -9.18 91 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 106.68 -6.42 93 0 46 0
29OCT26 1,240.00 C 0.00 0.00 0.00 101.51 -9.12 91 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 100.24 -7.91 92 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 96.28 -9.39 91 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 95.42 -7.77 92 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 93.38 -7.33 92 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 90.77 -7.46 92 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 88.71 -7.04 92 0 0 0
29OCT26 1,310.00 C 102.15 102.15 91.87 88.70 -4.57 93 2 8 +1
27NOV26 710.00 C 0.00 0.00 0.00 363.73 -16.58 87 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 363.72 -9.84 92 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 346.28 -20.54 84 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 343.54 -16.53 87 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 343.53 -9.79 92 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 337.32 -9.26 92 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 331.32 -8.76 92 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 315.57 -18.50 86 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 309.76 -18.30 86 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 307.36 -14.70 88 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 307.35 -8.70 92 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 301.36 -8.68 92 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 295.36 -8.67 92 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 284.75 -13.27 89 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 284.74 -7.55 92 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 279.52 -7.54 92 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 269.10 -12.73 89 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 269.09 -7.51 92 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 263.88 -7.49 92 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 258.67 -7.47 92 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 245.85 -15.06 88 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 240.79 -9.67 88 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 239.36 -11.09 90 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 239.35 +0.20 92 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 234.92 +0.95 92 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 230.49 -0.50 92 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 226.07 +0.71 92 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 217.23 -3.82 90 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 217.22 -0.06 92 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 212.79 +0.36 92 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 208.36 +0.24 92 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 198.89 -5.23 89 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 196.16 -4.22 90 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 190.89 -5.85 89 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 189.31 -3.88 90 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 185.15 -4.55 90 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 183.34 -2.99 91 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 176.69 -6.36 89 0 37 0
27NOV26 1,090.00 C 0.00 0.00 0.00 173.14 -6.71 89 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 171.76 -4.95 90 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 171.18 -1.97 92 0 16 0
27NOV26 1,120.00 C 0.00 0.00 0.00 166.95 -2.14 92 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 164.85 -0.05 92 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 156.42 -8.47 90 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 153.57 -7.90 90 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 150.72 -7.99 90 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 147.86 -5.80 90 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 145.01 -8.38 90 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 142.16 -10.31 90 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 139.31 -10.43 90 0 15 0
27NOV26 1,210.00 C 0.00 0.00 0.00 136.46 -10.90 90 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 133.61 -7.39 90 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 130.75 -10.24 90 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 127.90 -11.82 90 0 30 0
27NOV26 1,250.00 C 0.00 0.00 0.00 125.41 -11.27 90 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 123.18 -10.50 90 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 120.96 -10.45 90 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 118.73 -10.31 90 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 116.66 -10.00 90 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 114.28 -10.01 90 0 1 0
27NOV26 1,310.00 C 0.00 0.00 0.00 112.05 -9.86 90 0 1 0
30DEC26 710.00 C 0.00 0.00 0.00 374.81 -9.32 82 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 368.36 -9.33 82 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 362.01 -9.24 83 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 355.76 -9.09 83 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 349.60 -9.43 83 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 343.54 -9.77 83 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 337.58 -10.01 83 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 331.71 -10.16 83 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 325.94 -10.21 83 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 320.82 -9.61 84 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 314.71 -10.01 84 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 309.24 -9.76 84 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 303.86 -9.62 84 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 298.61 -9.90 84 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 293.91 -9.64 84 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 288.32 -10.27 84 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 283.34 -10.29 84 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 278.46 -10.20 84 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 273.68 -10.02 84 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 268.97 -9.77 84 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 264.37 -9.41 85 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 259.81 -9.00 85 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 255.45 -8.86 85 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 251.13 -8.98 85 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 246.33 -9.58 85 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 242.87 -8.84 85 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 238.63 -8.88 85 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 234.72 -8.59 85 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 231.88 -7.23 86 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 226.74 -8.17 86 0 4 0
30DEC26 1,010.00 C 0.00 0.00 0.00 226.73 -3.98 87 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 223.10 -3.41 88 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 214.16 -8.53 85 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 214.15 -4.94 87 0 1 0
30DEC26 1,050.00 C 226.00 226.64 226.00 210.11 -7.69 87 8 18 +8
30DEC26 1,060.00 C 0.00 0.00 0.00 207.59 -4.66 87 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 206.75 -1.90 88 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 203.48 -4.48 88 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 200.27 -2.15 89 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 197.84 -3.78 89 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 192.32 -5.08 88 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 189.36 -6.16 88 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 186.44 -6.36 89 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 185.73 -2.83 90 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 182.90 -2.93 90 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 179.65 -3.46 90 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 169.82 -11.10 87 0 100 0
30DEC26 1,180.00 C 0.00 0.00 0.00 168.84 -8.99 88 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 166.08 -9.25 88 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 162.96 -12.36 88 0 110 0
30DEC26 1,210.00 C 0.00 0.00 0.00 161.27 -9.06 88 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 158.82 -8.78 88 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 155.96 -10.08 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 153.27 -10.45 88 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 151.08 -10.34 88 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 148.40 -10.85 89 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 146.25 -10.06 89 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 145.08 -8.28 89 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 142.61 -8.02 89 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 139.54 -8.80 89 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 139.23 -6.82 90 0 120 0
30MAR27 710.00 C 0.00 0.00 0.00 418.78 +2.83 84 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 404.26 -6.73 80 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 401.82 -3.43 81 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 401.81 +2.34 84 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 387.38 -6.59 80 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 379.48 -9.02 79 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 374.12 -8.97 79 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 368.85 -8.92 79 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 366.05 -5.95 80 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 359.08 -8.12 80 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 353.73 -8.73 79 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 349.00 -8.72 79 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 344.27 -8.71 80 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 339.54 -8.70 80 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 334.81 -8.69 80 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 330.08 -8.68 80 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 325.35 -8.67 80 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 320.70 -8.58 80 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 316.33 -8.21 80 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 312.04 -7.76 80 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 307.92 -8.23 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 303.95 -7.63 80 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 299.97 -7.63 80 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 295.99 -8.92 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 292.02 -7.61 81 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 288.77 -6.87 81 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 288.76 -2.89 82 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 288.75 +1.08 84 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 276.82 -7.86 81 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 273.26 -6.44 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 269.76 -5.95 81 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 266.68 -5.37 82 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 266.67 -1.98 83 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 263.43 -2.03 83 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 260.23 -2.01 83 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 256.81 -2.28 83 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 253.68 -2.16 83 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 250.59 -2.19 83 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 243.99 -5.79 82 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 241.02 -8.25 82 0 0 0
30MAR27 1,110.00 C 259.16 259.16 259.16 238.06 -5.57 82 50 50 +50
30MAR27 1,120.00 C 0.00 0.00 0.00 238.05 -2.70 83 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 232.42 -8.19 83 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 229.65 -5.49 83 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 226.94 -7.25 83 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 224.27 -8.06 83 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 220.16 -9.51 83 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 217.58 -8.45 83 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 215.06 -6.88 83 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 215.05 -6.88 84 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 210.13 -9.32 83 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 209.15 -7.85 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 206.78 -7.82 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 204.44 -7.79 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 204.43 -4.84 85 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 201.47 -3.77 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 194.68 -8.33 83 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 194.67 -7.94 84 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 190.65 -10.33 84 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 188.87 -9.96 84 0 0 0
30MAR27 1,310.00 C 200.00 200.00 200.00 186.50 -7.95 84 2 6 +2
29JUN27 710.00 C 0.00 0.00 0.00 446.34 -10.15 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 440.87 -10.14 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 435.41 -10.13 80 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 429.94 -10.12 80 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 424.48 -10.11 80 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 419.71 -9.40 80 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 415.02 -9.17 80 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 410.33 -9.16 80 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 405.64 -9.14 80 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 400.95 -9.13 80 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 396.26 -9.12 80 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 391.57 -9.11 80 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 386.88 -9.10 80 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 382.19 -9.09 80 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 377.50 -9.08 80 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 372.81 -9.07 80 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 368.12 -9.06 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 363.86 -8.62 80 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 359.94 -8.05 80 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 356.02 -8.04 80 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 352.10 -8.03 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 348.17 -8.02 80 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 344.25 -8.01 80 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 332.50 -15.83 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 332.49 -11.90 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 332.48 -7.98 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 328.56 -7.97 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 324.64 -7.95 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 314.97 -13.69 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 314.20 -0.79 80 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 310.80 -1.68 80 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 307.45 -1.69 80 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 304.46 -1.39 80 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 300.91 -1.71 80 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 297.61 -1.83 80 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 294.47 -2.93 80 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 291.39 -2.93 80 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 287.00 -4.28 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 283.03 -2.89 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 282.05 -2.07 80 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 279.93 -1.32 80 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 277.19 -0.38 80 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 274.00 -3.56 80 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 270.80 -6.75 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 267.61 -6.77 80 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 264.42 -6.76 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 257.34 -10.63 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 254.78 -9.99 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 252.27 -9.30 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 249.78 -8.59 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 249.77 -6.07 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 247.62 -5.69 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 245.09 -5.69 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 241.90 -6.34 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 240.05 -5.66 80 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 236.02 -7.16 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 235.00 -5.65 80 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 232.83 -5.28 80 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 229.03 -6.55 80 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 226.89 -6.16 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 224.77 -5.75 80 0 0 0
TOTAL CALL 1,762 8,000 +638
14AUG26 760.00 P 0.00 0.00 0.00 0.15 -0.02 125 0 57 0
14AUG26 765.00 P 0.00 0.00 0.00 0.19 -0.02 126 0 18 0
14AUG26 770.00 P 0.00 0.00 0.00 0.22 -0.02 125 0 3 0
14AUG26 775.00 P 0.00 0.00 0.00 0.26 -0.02 125 0 0 0
14AUG26 780.00 P 0.00 0.00 0.00 0.31 -0.03 125 0 1 0
14AUG26 785.00 P 0.00 0.00 0.00 0.38 -0.02 125 0 0 0
14AUG26 790.00 P 0.00 0.00 0.00 0.44 -0.02 125 0 12 0
14AUG26 795.00 P 0.00 0.00 0.00 0.51 -0.03 125 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 0.61 -0.03 125 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 0.71 -0.03 125 0 0 0
14AUG26 810.00 P 0.00 0.00 0.00 0.81 -0.03 125 0 15 0
14AUG26 815.00 P 0.00 0.00 0.00 0.96 -0.02 125 0 10 0
14AUG26 820.00 P 0.00 0.00 0.00 1.12 -0.02 125 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 1.28 -0.02 125 0 0 0
14AUG26 830.00 P 0.00 0.00 0.00 1.44 -0.02 125 0 18 0
14AUG26 835.00 P 0.00 0.00 0.00 1.69 +0.01 125 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 1.94 +0.01 125 0 0 0
14AUG26 845.00 P 0.00 0.00 0.00 2.19 +0.01 125 0 4 0
14AUG26 850.00 P 0.00 0.00 0.00 2.45 +0.02 125 0 31 0
14AUG26 855.00 P 0.00 0.00 0.00 2.82 +0.08 125 0 0 0
14AUG26 860.00 P 1.80 1.80 1.80 3.29 +0.18 126 1 14 +1
14AUG26 865.00 P 4.69 4.69 4.69 3.67 +0.19 126 15 15 +15
14AUG26 870.00 P 0.00 0.00 0.00 4.09 +0.23 126 0 16 0
14AUG26 875.00 P 0.00 0.00 0.00 4.63 +0.34 126 0 1 0
14AUG26 880.00 P 3.50 4.95 3.50 5.08 +0.26 125 7 35 0
14AUG26 885.00 P 0.00 0.00 0.00 5.64 +0.44 126 0 33 0
14AUG26 890.00 P 4.90 4.90 4.90 6.08 +0.36 125 3 19 +3
14AUG26 895.00 P 4.63 5.74 4.63 6.68 +0.42 124 20 19 +16
14AUG26 900.00 P 4.60 7.00 4.60 7.40 +0.42 124 30 129 +15
14AUG26 905.00 P 0.00 0.00 0.00 8.12 +0.42 124 0 3 0
14AUG26 910.00 P 5.60 7.00 5.60 8.87 +0.45 124 3 10 +2
14AUG26 915.00 P 8.93 8.93 6.55 9.84 +0.70 124 23 29 +14
14AUG26 920.00 P 0.00 0.00 0.00 10.80 +0.74 124 0 19 0
14AUG26 925.00 P 12.61 13.20 12.61 12.50 +1.47 127 38 22 +19
14AUG26 930.00 P 12.00 12.00 12.00 12.73 +0.73 123 1 7 +1
14AUG26 935.00 P 10.83 11.00 10.83 13.98 +1.01 124 3 18 +1
14AUG26 940.00 P 10.53 16.00 10.46 15.24 +1.21 123 23 26 +9
14AUG26 945.00 P 11.66 13.27 11.66 16.50 +1.20 123 6 15 -2
14AUG26 950.00 P 16.70 16.70 11.60 17.76 +1.20 123 9 77 +3
14AUG26 955.00 P 14.78 15.61 14.78 19.24 +1.42 123 4 19 +4
14AUG26 960.00 P 16.04 21.28 13.50 21.28 +2.19 125 11 41 +2
14AUG26 965.00 P 18.32 18.32 15.08 22.42 +1.81 123 4 5 0
14AUG26 970.00 P 22.20 22.20 16.50 24.01 +1.81 123 14 29 +1
14AUG26 975.00 P 20.13 20.13 20.13 25.71 +1.91 123 2 4 0
14AUG26 980.00 P 26.00 29.00 19.20 29.00 +3.00 127 14 194 -1
14AUG26 985.00 P 0.00 0.00 0.00 29.62 +2.59 123 0 1 0
14AUG26 990.00 P 30.00 30.00 30.00 31.57 +2.58 122 2 3 +2
14AUG26 995.00 P 0.00 0.00 0.00 33.53 +2.58 122 0 116 0
14AUG26 1,000.00 P 31.34 37.53 29.90 37.53 +4.04 127 6 192 +3
14AUG26 1,005.00 P 0.00 0.00 0.00 38.13 +2.76 122 0 16 0
14AUG26 1,010.00 P 0.00 0.00 0.00 40.47 +3.48 122 0 2 0
14AUG26 1,015.00 P 45.50 45.50 45.50 44.81 +4.69 127 8 30 0
14AUG26 1,020.00 P 34.24 34.24 34.24 45.22 +2.93 121 30 30 +30
14AUG26 1,025.00 P 50.00 50.00 33.50 47.94 +2.86 121 10 203 -3
14AUG26 1,030.00 P 52.00 52.00 39.00 50.67 +2.74 121 9 17 +2
14AUG26 1,035.00 P 0.00 0.00 0.00 53.39 +3.04 121 0 14 0
14AUG26 1,040.00 P 43.66 43.66 43.65 56.11 +2.33 120 58 64 +56
14AUG26 1,045.00 P 48.68 48.68 46.23 59.03 +2.33 120 41 41 +34
14AUG26 1,050.00 P 50.66 50.66 50.66 62.12 +3.95 120 30 35 +23
14AUG26 1,055.00 P 0.00 0.00 0.00 65.22 +3.95 120 0 14 0
14AUG26 1,060.00 P 63.00 63.00 63.00 68.32 +5.72 119 2 17 0
14AUG26 1,065.00 P 0.00 0.00 0.00 71.42 +5.17 119 0 15 0
14AUG26 1,070.00 P 69.12 69.12 69.12 74.76 +5.13 118 3 18 +3
14AUG26 1,075.00 P 70.76 70.76 70.76 78.20 +4.07 118 1 18 +1
14AUG26 1,080.00 P 70.00 79.00 70.00 81.65 +4.32 118 13 37 +5
14AUG26 1,085.00 P 77.22 77.22 77.22 85.10 +4.49 117 1 18 +1
14AUG26 1,090.00 P 74.95 74.95 74.95 88.54 +4.37 116 1 123 +1
14AUG26 1,095.00 P 78.29 78.29 78.29 92.23 +4.51 116 1 23 +1
14AUG26 1,100.00 P 78.00 78.00 78.00 95.99 +4.71 115 1 42 0
14AUG26 1,105.00 P 0.00 0.00 0.00 99.75 +4.91 115 0 31 0
14AUG26 1,110.00 P 0.00 0.00 0.00 103.51 +5.11 114 0 13 0
14AUG26 1,115.00 P 0.00 0.00 0.00 107.27 +5.01 113 0 6 0
14AUG26 1,120.00 P 0.00 0.00 0.00 111.23 +5.09 112 0 5 0
14AUG26 1,125.00 P 0.00 0.00 0.00 115.25 +5.23 111 0 16 0
14AUG26 1,130.00 P 0.00 0.00 0.00 119.28 +5.38 110 0 3 0
14AUG26 1,135.00 P 0.00 0.00 0.00 123.31 +5.54 109 0 7 0
14AUG26 1,140.00 P 0.00 0.00 0.00 131.27 +9.46 125 0 3 0
14AUG26 1,145.00 P 0.00 0.00 0.00 135.56 +9.60 125 0 9 0
14AUG26 1,150.00 P 126.00 126.00 126.00 139.95 +9.83 125 1 14 -1
14AUG26 1,155.00 P 0.00 0.00 0.00 144.33 +10.06 125 0 3 0
14AUG26 1,160.00 P 0.00 0.00 0.00 148.71 +10.28 125 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 153.09 +10.50 125 0 1 0
14AUG26 1,170.00 P 133.53 133.53 133.53 157.53 +10.56 125 3 4 +3
14AUG26 1,175.00 P 137.80 137.80 137.80 162.10 +10.74 125 3 3 +3
14AUG26 1,180.00 P 0.00 0.00 0.00 166.66 +10.92 125 0 1 0
14AUG26 1,185.00 P 0.00 0.00 0.00 171.22 +11.10 125 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 175.79 +11.28 125 0 0 0
14AUG26 1,195.00 P 0.00 0.00 0.00 180.35 +11.39 125 0 3 0
14AUG26 1,200.00 P 0.00 0.00 0.00 185.05 +11.52 125 0 5 0
14AUG26 1,205.00 P 0.00 0.00 0.00 189.75 +11.66 125 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 194.45 +11.79 125 0 5 0
14AUG26 1,215.00 P 0.00 0.00 0.00 199.15 +11.93 125 0 3 0
14AUG26 1,220.00 P 0.00 0.00 0.00 203.86 +12.07 125 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 208.61 +12.18 125 0 0 0
14AUG26 1,230.00 P 0.00 0.00 0.00 219.17 +18.03 165 0 106 0
14AUG26 1,235.00 P 0.00 0.00 0.00 219.18 +7.16 134 0 1 0
14AUG26 1,240.00 P 0.00 0.00 0.00 223.02 +6.16 125 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 227.83 +6.12 125 0 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 232.63 +6.07 125 0 8 0
14AUG26 1,255.00 P 0.00 0.00 0.00 237.50 +10.93 125 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 242.37 +12.84 125 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 252.16 +10.79 170 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 257.01 +10.69 171 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 261.87 +10.60 172 0 1 0
21AUG26 935.00 P 25.00 35.00 25.00 35.41 - 108 7 7 -
21AUG26 940.00 P 0.00 0.00 0.00 37.05 - 108 0 0 -
21AUG26 945.00 P 0.00 0.00 0.00 38.70 - 107 0 0 -
21AUG26 950.00 P 33.77 33.77 33.00 40.54 - 107 63 63 -
21AUG26 955.00 P 0.00 0.00 0.00 42.56 - 107 0 0 -
21AUG26 960.00 P 0.00 0.00 0.00 44.57 - 107 0 0 -
21AUG26 965.00 P 0.00 0.00 0.00 46.59 - 107 0 0 -
21AUG26 970.00 P 41.80 41.80 41.80 48.60 - 107 10 10 -
21AUG26 975.00 P 0.00 0.00 0.00 50.62 - 107 0 0 -
21AUG26 980.00 P 41.79 41.79 41.79 52.64 - 107 1 1 -
21AUG26 985.00 P 0.00 0.00 0.00 54.84 - 107 0 0 -
21AUG26 990.00 P 0.00 0.00 0.00 57.24 - 107 0 0 -
21AUG26 995.00 P 0.00 0.00 0.00 59.64 - 107 0 0 -
21AUG26 1,000.00 P 54.00 54.00 54.00 62.04 - 107 3 3 -
21AUG26 1,005.00 P 0.00 0.00 0.00 64.44 - 107 0 0 -
21AUG26 1,010.00 P 0.00 0.00 0.00 66.84 +3.53 106 0 295 0
21AUG26 1,015.00 P 75.00 75.00 75.00 71.71 +5.82 110 2 2 +2
21AUG26 1,020.00 P 0.00 0.00 0.00 71.72 +3.20 106 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 74.50 +3.28 106 0 0 0
21AUG26 1,030.00 P 70.40 70.40 70.40 77.28 +3.31 106 30 30 +30
21AUG26 1,035.00 P 0.00 0.00 0.00 80.08 +3.56 106 0 0 0
21AUG26 1,040.00 P 0.00 0.00 0.00 83.99 +4.64 107 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 85.70 +3.09 106 0 0 0
21AUG26 1,050.00 P 85.00 95.00 78.87 93.89 +9.45 114 100 67 +67
21AUG26 1,055.00 P 0.00 0.00 0.00 93.90 +6.42 109 0 0 0
21AUG26 1,060.00 P 0.00 0.00 0.00 95.08 +5.02 106 0 0 0
21AUG26 1,065.00 P 0.00 0.00 0.00 98.24 +5.10 106 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 101.76 +3.98 107 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 104.98 +3.96 107 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 108.31 +5.91 107 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 111.68 +7.04 107 0 0 0
21AUG26 1,090.00 P 109.61 109.61 109.61 115.10 +7.08 107 1 1 +1
21AUG26 1,095.00 P 112.47 112.47 112.25 116.95 +5.50 105 2 2 +2
21AUG26 1,100.00 P 116.00 116.00 116.00 123.45 +8.54 110 1 3 +1
21AUG26 1,105.00 P 119.81 119.81 119.81 127.05 +7.38 110 1 1 +1
21AUG26 1,110.00 P 122.97 122.97 119.39 130.66 +9.08 110 2 2 +2
21AUG26 1,115.00 P 121.55 126.39 121.55 134.26 +9.16 110 3 3 +3
21AUG26 1,120.00 P 125.07 126.39 125.07 137.87 +9.16 110 2 2 +2
21AUG26 1,125.00 P 0.00 0.00 0.00 141.47 +9.16 110 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 145.08 +9.16 110 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 148.69 +9.17 110 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 152.51 +9.38 110 0 0 0
21AUG26 1,145.00 P 0.00 0.00 0.00 156.43 +9.69 110 0 0 0
21AUG26 1,150.00 P 0.00 0.00 0.00 160.35 +10.00 110 0 0 0
21AUG26 1,155.00 P 0.00 0.00 0.00 164.27 +10.15 110 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 172.38 +14.34 117 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 176.41 +14.45 117 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 180.31 +14.43 117 0 0 0
21AUG26 1,175.00 P 0.00 0.00 0.00 185.36 +15.56 119 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 185.37 +11.65 112 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 188.14 +10.50 110 0 0 0
21AUG26 1,190.00 P 0.00 0.00 0.00 192.33 +10.77 110 0 0 0
21AUG26 1,195.00 P 0.00 0.00 0.00 202.42 +16.93 121 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 204.36 +14.69 117 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 208.60 +14.74 117 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 212.79 +8.80 117 0 0 0
28AUG26 710.00 P 4.56 7.00 4.50 5.85 +1.44 111 34 181 +29
28AUG26 720.00 P 0.00 0.00 0.00 6.51 +1.48 110 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 7.35 +1.50 110 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 8.52 +1.85 110 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 9.70 +2.09 110 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 10.87 +2.09 110 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 12.27 +2.33 110 0 0 0
28AUG26 780.00 P 12.24 12.24 12.24 13.88 +2.90 110 2 10 +2
28AUG26 790.00 P 0.00 0.00 0.00 15.50 +3.25 110 0 0 0
28AUG26 800.00 P 14.00 18.00 14.00 17.63 +3.39 111 14 89 +5
28AUG26 810.00 P 0.00 0.00 0.00 19.71 +4.34 111 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 21.94 +4.96 111 0 7 0
28AUG26 830.00 P 20.04 20.04 20.04 24.16 +5.10 111 2 4 +1
28AUG26 840.00 P 0.00 0.00 0.00 25.63 +4.49 110 0 9 0
28AUG26 850.00 P 25.00 25.00 25.00 28.04 +4.81 110 1 21 +1
28AUG26 860.00 P 0.00 0.00 0.00 30.60 +5.17 109 0 56 0
28AUG26 870.00 P 0.00 0.00 0.00 33.33 +5.21 109 0 1 0
28AUG26 880.00 P 29.30 29.30 29.30 36.24 +5.43 109 1 224 0
28AUG26 890.00 P 34.40 34.40 30.00 39.31 +5.71 109 3 60 +3
28AUG26 900.00 P 38.00 45.00 35.58 42.93 +6.65 109 16 374 +4
28AUG26 910.00 P 0.00 0.00 0.00 46.00 +5.97 109 0 38 0
28AUG26 920.00 P 0.00 0.00 0.00 49.60 +6.57 109 0 23 0
28AUG26 930.00 P 46.83 46.83 46.83 53.39 +6.98 109 2 141 -2
28AUG26 940.00 P 50.00 53.00 50.00 57.37 +6.78 109 4 24 +1
28AUG26 950.00 P 55.50 55.50 55.50 61.53 +5.07 109 2 103 +2
28AUG26 960.00 P 66.92 67.81 66.92 65.87 +5.87 109 30 57 +20
28AUG26 970.00 P 59.00 76.00 58.50 73.39 +7.89 113 15 61 +4
28AUG26 980.00 P 65.20 70.90 65.20 75.14 +5.95 109 18 136 +1
28AUG26 990.00 P 72.78 82.00 72.78 83.68 +11.40 113 46 32 +3
28AUG26 1,000.00 P 65.00 80.08 65.00 85.10 +7.10 109 31 51 +14
28AUG26 1,010.00 P 82.30 85.05 82.11 90.36 +5.05 109 75 75 +60
28AUG26 1,020.00 P 94.40 94.40 84.86 95.78 +6.29 109 49 56 -45
28AUG26 1,030.00 P 92.34 92.85 92.34 101.76 +6.63 109 30 34 +29
28AUG26 1,040.00 P 95.32 97.76 95.32 107.32 +6.02 109 49 49 +49
28AUG26 1,050.00 P 100.00 104.50 100.00 113.68 +8.36 110 3 48 +1
28AUG26 1,060.00 P 0.00 0.00 0.00 119.62 +7.83 110 0 4 0
28AUG26 1,070.00 P 0.00 0.00 0.00 125.76 +7.45 110 0 0 0
28AUG26 1,080.00 P 0.00 0.00 0.00 132.24 +7.24 110 0 8 0
28AUG26 1,090.00 P 0.00 0.00 0.00 139.15 +7.67 110 0 1 0
28AUG26 1,100.00 P 147.00 147.00 147.00 145.39 +8.63 110 1 165 -1
28AUG26 1,110.00 P 141.00 141.00 141.00 152.77 +9.75 111 2 21 0
28AUG26 1,120.00 P 0.00 0.00 0.00 159.77 +9.71 111 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 170.71 +13.47 116 0 1 0
28AUG26 1,140.00 P 162.47 162.47 162.47 178.54 +16.88 116 4 15 0
28AUG26 1,150.00 P 0.00 0.00 0.00 186.06 +17.11 117 0 1 0
28AUG26 1,160.00 P 0.00 0.00 0.00 193.58 +17.35 117 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 201.11 +12.08 117 0 1 0
28AUG26 1,180.00 P 0.00 0.00 0.00 208.90 +12.36 118 0 6 0
28AUG26 1,190.00 P 0.00 0.00 0.00 217.05 +18.77 119 0 1 0
28AUG26 1,200.00 P 0.00 0.00 0.00 225.20 +12.83 119 0 67 0
28AUG26 1,210.00 P 0.00 0.00 0.00 231.88 +11.36 117 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 241.52 +19.52 120 0 2 0
28AUG26 1,230.00 P 0.00 0.00 0.00 248.29 +18.38 118 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 256.62 +11.65 118 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 266.90 +20.82 122 0 4 0
28AUG26 1,260.00 P 0.00 0.00 0.00 275.60 +13.45 122 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 284.30 +13.46 123 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 292.53 +12.99 122 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 299.26 +11.03 120 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 307.88 +19.60 120 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 316.63 +19.59 120 0 22 0
29SEP26 710.00 P 25.00 25.00 25.00 24.88 +2.45 98 1 18 +1
29SEP26 720.00 P 0.00 0.00 0.00 27.17 +3.10 98 0 7 0
29SEP26 730.00 P 0.00 0.00 0.00 29.45 +3.54 98 0 24 0
29SEP26 740.00 P 0.00 0.00 0.00 30.82 +2.87 97 0 10 0
29SEP26 750.00 P 0.00 0.00 0.00 33.68 +3.45 98 0 22 0
29SEP26 760.00 P 0.00 0.00 0.00 34.58 +1.75 96 0 32 0
29SEP26 770.00 P 0.00 0.00 0.00 37.61 +2.29 97 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 40.34 +2.71 97 0 20 0
29SEP26 790.00 P 0.00 0.00 0.00 43.14 +2.43 96 0 0 0
29SEP26 800.00 P 42.87 45.20 42.87 45.82 +2.95 96 5 28 +4
29SEP26 810.00 P 0.00 0.00 0.00 49.15 +2.54 96 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 52.33 +2.51 97 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 55.65 +2.92 96 0 4 0
29SEP26 840.00 P 0.00 0.00 0.00 58.95 +2.44 96 0 32 0
29SEP26 850.00 P 0.00 0.00 0.00 62.67 +2.85 96 0 21 0
29SEP26 860.00 P 0.00 0.00 0.00 66.21 +2.87 96 0 1 0
29SEP26 870.00 P 0.00 0.00 0.00 70.06 +3.13 96 0 15 0
29SEP26 880.00 P 70.70 70.70 70.70 74.01 +3.31 96 1 82 +1
29SEP26 890.00 P 0.00 0.00 0.00 78.09 +3.92 96 0 36 0
29SEP26 900.00 P 75.00 83.35 75.00 82.30 +3.30 96 7 52 +6
29SEP26 910.00 P 0.00 0.00 0.00 86.62 +2.82 96 10 35 0
29SEP26 920.00 P 0.00 0.00 0.00 91.08 +3.37 96 5 172 0
29SEP26 930.00 P 0.00 0.00 0.00 95.67 +2.80 96 0 128 0
29SEP26 940.00 P 0.00 0.00 0.00 100.39 +3.25 96 0 57 0
29SEP26 950.00 P 0.00 0.00 0.00 104.52 +1.92 96 0 71 0
29SEP26 960.00 P 0.00 0.00 0.00 111.81 +3.93 98 0 30 0
29SEP26 970.00 P 0.00 0.00 0.00 115.72 +2.68 97 0 0 0
29SEP26 980.00 P 112.00 125.00 112.00 125.00 +7.49 99 4 41 +3
29SEP26 990.00 P 0.00 0.00 0.00 127.55 +3.80 97 0 0 0
29SEP26 1,000.00 P 125.00 125.00 125.00 132.70 +2.63 97 15 132 +15
29SEP26 1,010.00 P 0.00 0.00 0.00 136.98 +2.04 97 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 144.44 +4.03 98 0 1 0
29SEP26 1,030.00 P 0.00 0.00 0.00 148.48 +2.15 97 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 156.29 +3.99 98 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 162.39 +3.84 98 0 17 0
29SEP26 1,060.00 P 0.00 0.00 0.00 166.66 +1.89 97 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 174.88 +3.89 98 0 1 0
29SEP26 1,080.00 P 0.00 0.00 0.00 181.30 +4.09 99 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 187.32 +3.88 98 0 2 0
29SEP26 1,100.00 P 0.00 0.00 0.00 193.95 +4.28 99 0 313 0
29SEP26 1,110.00 P 0.00 0.00 0.00 201.14 +5.17 99 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 207.97 +5.01 99 0 1 0
29SEP26 1,130.00 P 0.00 0.00 0.00 214.86 +4.92 99 0 2 0
29SEP26 1,140.00 P 0.00 0.00 0.00 221.88 +4.95 99 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 229.00 +5.08 99 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 236.21 +5.30 100 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 243.51 +5.60 100 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 250.89 +5.98 100 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 258.36 +6.44 100 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 265.85 +6.32 100 0 2 0
29SEP26 1,210.00 P 0.00 0.00 0.00 277.33 +10.12 103 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 285.02 +10.12 103 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 292.61 +10.02 103 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 300.42 +10.14 104 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 308.12 +10.15 104 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 315.84 +10.17 104 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 323.93 +10.55 104 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 332.23 +11.08 105 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 340.53 +11.09 105 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 348.84 +11.10 105 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 357.15 +11.11 105 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 40.91 +4.97 93 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 42.92 +4.42 93 0 16 0
29OCT26 730.00 P 0.00 0.00 0.00 46.27 +5.13 93 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 48.71 +4.96 93 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 50.25 +3.63 91 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 53.09 +3.73 91 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 56.08 +3.74 91 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 59.07 +3.58 91 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 62.42 +3.32 91 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 66.12 +3.60 91 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 69.81 +3.85 91 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 73.51 +3.29 91 0 2 0
29OCT26 830.00 P 0.00 0.00 0.00 77.20 +3.64 91 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 80.90 +3.40 91 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 84.60 +1.82 91 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 88.62 +2.03 91 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 93.07 +1.69 91 0 0 0
29OCT26 880.00 P 100.00 100.00 100.00 97.52 +2.96 91 1 17 +1
29OCT26 890.00 P 0.00 0.00 0.00 101.97 +1.51 91 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 106.42 +3.19 90 0 1 0
29OCT26 910.00 P 0.00 0.00 0.00 110.96 +3.93 90 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 115.93 +0.96 91 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 120.66 +0.75 91 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 127.33 +3.71 92 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 131.31 +2.60 91 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 135.40 +1.49 90 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 141.54 +2.89 91 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 147.88 +3.58 91 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 152.70 +2.72 91 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 158.44 +2.76 91 0 87 0
29OCT26 1,010.00 P 0.00 0.00 0.00 163.40 +1.84 91 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 169.96 +2.42 91 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 175.31 +1.62 91 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 182.75 +2.89 92 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 189.18 +3.42 92 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 194.95 +1.17 92 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 196.61 -1.61 89 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 206.60 +2.00 91 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 208.63 -4.14 89 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 214.62 -4.49 89 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 229.73 +4.28 94 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 229.74 -1.68 90 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 244.22 +5.59 94 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 255.07 +9.65 96 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 259.92 +7.12 95 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 267.08 +7.19 95 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 273.37 +6.40 95 0 15 0
29OCT26 1,180.00 P 0.00 0.00 0.00 280.30 +6.24 95 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 288.15 +6.99 95 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 295.00 +6.75 95 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 304.05 +8.70 96 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 311.52 +9.06 97 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 319.00 +9.02 97 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 326.60 +8.85 97 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 333.55 +8.03 96 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 343.19 +9.89 97 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 347.92 +6.85 96 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 356.88 +8.03 97 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 365.61 +8.98 97 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 373.35 +8.94 97 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 382.03 +9.84 98 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 55.27 +2.78 91 0 4 0
27NOV26 720.00 P 0.00 0.00 0.00 59.89 +4.23 92 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 61.40 +2.56 91 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 66.26 +4.25 92 0 1 0
27NOV26 750.00 P 0.00 0.00 0.00 69.46 +4.28 92 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 73.19 +4.83 92 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 77.12 +5.31 92 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 81.05 +5.33 92 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 82.43 +2.79 90 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 86.24 +2.69 90 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 92.84 +5.38 92 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 96.77 +5.39 92 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 98.30 +3.01 90 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 105.25 +6.03 92 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 106.66 +3.22 90 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 111.23 +3.10 90 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 119.38 +6.55 92 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 120.71 +2.98 90 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 128.81 +6.60 92 0 0 0
27NOV26 900.00 P 126.91 126.91 126.91 133.52 +6.61 92 1 16 +1
27NOV26 910.00 P 0.00 0.00 0.00 134.81 +2.25 90 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 140.66 +2.52 91 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 148.46 +5.63 92 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 154.40 +6.01 92 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 156.34 +2.64 90 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 162.79 +3.65 91 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 168.42 +3.23 91 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 174.15 +3.12 91 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 179.96 +3.07 91 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 184.16 +1.31 90 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 191.85 +3.02 91 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 196.82 +1.86 91 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 204.07 +2.91 92 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 210.78 +3.33 92 0 0 0
27NOV26 1,050.00 P 207.76 207.76 207.76 215.75 +2.01 91 15 15 +15
27NOV26 1,060.00 P 0.00 0.00 0.00 222.18 +3.72 91 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 227.99 +2.43 91 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 229.70 -3.88 89 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 240.67 +0.62 91 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 246.02 -0.49 91 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 255.41 +2.45 92 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 261.10 +1.68 92 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 269.33 +3.44 93 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 276.27 +3.81 93 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 281.68 +2.03 92 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 292.15 +5.31 93 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 299.37 +5.34 93 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 302.68 +1.45 92 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 313.99 +5.57 94 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 321.38 +5.76 94 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 328.84 +6.02 94 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 337.41 +7.39 95 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 344.98 +7.75 95 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 352.53 +8.09 95 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 361.44 +9.78 96 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 369.21 +10.14 96 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 377.07 +10.14 96 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 384.82 +10.03 96 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 390.74 +8.08 96 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 398.61 +8.08 96 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 408.45 +10.06 97 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 67.67 +2.50 88 0 77 0
30DEC26 720.00 P 0.00 0.00 0.00 71.65 +1.99 88 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 74.73 +1.80 88 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 78.63 +2.43 88 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 82.62 +2.47 88 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 86.62 +2.47 88 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 90.62 +2.47 88 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 94.62 +2.46 88 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 98.01 +1.85 88 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 102.17 +2.00 88 0 6 0
30DEC26 810.00 P 0.00 0.00 0.00 106.37 +2.19 88 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 110.94 +2.75 88 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 115.72 +3.28 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 120.50 +3.27 88 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 125.28 +3.27 88 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 129.19 +2.39 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 132.92 +1.34 87 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 139.64 +3.27 88 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 144.67 +3.51 88 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 149.61 +0.77 88 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 155.00 +2.20 88 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 159.83 +4.26 88 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 165.25 +2.48 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 172.27 +5.83 89 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 176.48 +2.01 88 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 181.18 +2.46 88 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 187.05 +2.89 88 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 192.97 +2.84 88 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 198.97 +2.77 88 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 205.08 +2.76 88 0 5 0
30DEC26 1,010.00 P 0.00 0.00 0.00 211.26 +2.73 89 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 217.50 +2.68 89 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 223.82 +2.64 89 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 230.36 +2.74 89 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 237.17 +3.25 89 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 243.28 +2.83 89 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 248.06 +0.34 88 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 255.99 +0.31 89 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 262.70 +0.37 89 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 269.50 +0.63 89 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 275.00 -0.42 89 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 283.30 +1.34 90 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 290.18 +1.69 90 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 297.23 +2.15 90 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 302.82 +1.16 89 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 311.08 +2.27 90 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 317.14 +1.06 90 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 324.38 +1.03 90 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 333.99 +3.37 91 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 343.72 +5.82 92 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 350.62 +5.44 92 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 358.08 +5.62 92 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 366.19 +6.45 92 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 373.16 +6.13 92 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 380.84 +6.52 92 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 388.21 +6.60 92 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 395.67 +6.75 92 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 403.60 +7.37 93 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 411.53 +7.74 93 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 419.47 +7.75 93 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 427.40 +7.74 93 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 98.49 +4.02 84 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 102.68 +4.04 84 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 106.86 +4.05 84 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 112.27 +5.29 84 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 116.53 +5.38 84 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 120.87 +5.54 84 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 125.36 +5.85 84 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 129.89 +6.19 84 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 134.23 +6.31 84 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 139.35 +6.52 84 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 142.87 +5.08 84 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 147.84 +5.10 84 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 152.81 +5.11 84 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 157.78 +5.12 84 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 162.75 +5.14 84 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 167.73 +5.15 84 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 172.71 +5.16 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 177.71 +5.19 84 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 182.75 +5.25 84 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 188.49 +1.94 84 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 193.84 +1.10 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 199.99 +6.23 84 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 207.36 +3.89 84 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 216.38 +6.08 85 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 219.73 +8.74 84 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 224.84 +4.31 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 231.02 +3.60 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 237.17 +3.55 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 243.28 +3.42 85 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 249.68 +3.52 85 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 256.03 +3.44 85 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 262.34 +3.50 85 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 268.93 +4.11 85 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 274.31 +2.90 85 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 280.87 +3.17 85 0 272 0
30MAR27 1,060.00 P 279.03 279.03 279.03 287.36 +3.03 85 15 46 +15
30MAR27 1,070.00 P 0.00 0.00 0.00 294.00 +2.97 85 0 46 0
30MAR27 1,080.00 P 0.00 0.00 0.00 296.94 -0.13 84 0 15 0
30MAR27 1,090.00 P 0.00 0.00 0.00 303.45 +6.37 84 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 309.97 +7.47 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 316.50 +7.49 84 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 330.31 +14.79 86 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 337.37 +15.33 86 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 337.38 +8.82 84 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 342.65 +7.56 84 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 349.22 +7.60 84 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 364.62 +16.44 86 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 371.90 +17.03 86 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 376.63 +14.57 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 386.69 +6.35 86 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 386.70 -1.05 84 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 392.27 +4.51 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 399.49 +8.63 84 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 406.71 -3.30 84 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 413.93 +3.91 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 421.15 +8.67 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 428.38 +8.68 84 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 435.62 +8.70 84 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 442.86 -4.31 84 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 463.60 +8.99 88 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 463.61 +8.99 85 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 121.34 +3.93 80 0 16 0
29JUN27 720.00 P 0.00 0.00 0.00 125.66 +3.95 80 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 129.98 +3.96 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 134.32 +3.99 80 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 138.68 +4.03 80 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 143.72 +4.72 80 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 148.81 +4.91 80 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 153.90 +4.93 80 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 158.99 +4.94 80 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 164.08 +4.95 80 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 169.18 +4.97 80 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 174.28 +4.98 80 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 179.39 +5.00 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 184.50 +5.02 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 189.62 +5.04 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 194.74 +5.06 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 199.89 +5.09 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 205.49 +5.57 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 211.36 +6.05 80 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 217.23 +6.06 80 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 223.10 +6.08 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 228.97 +6.09 80 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 234.85 +6.10 80 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 240.73 +6.12 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 249.41 +8.93 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 257.04 +3.30 82 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 263.19 +3.43 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 265.78 -0.07 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 275.73 +3.82 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 282.11 +4.13 82 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 288.46 +4.41 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 295.01 +4.87 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 298.23 +1.96 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 305.27 +2.29 81 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 311.89 +6.32 81 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 318.56 +6.26 81 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 325.29 +6.40 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 327.89 +2.26 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 334.51 +7.31 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 334.52 +0.71 78 0 1 0
29JUN27 1,110.00 P 0.00 0.00 0.00 347.78 +7.35 80 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 354.42 +7.36 80 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 361.07 +7.38 80 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 367.72 +7.40 80 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 374.38 +7.43 80 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 381.04 +7.44 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 387.72 +7.47 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 394.41 +7.50 80 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 401.47 +7.88 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 408.77 +8.44 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 416.08 +8.46 80 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 423.38 +8.46 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 430.69 +8.48 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 438.00 +8.49 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 445.31 +8.50 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 452.63 +8.52 80 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 459.95 +8.53 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 467.27 +8.55 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 474.60 -5.42 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 481.93 +1.90 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 489.27 -5.83 80 0 0 0
TOTAL PUT 1,197 9,631 +621
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 35.380
14AUG26 23.00 C 0.00 0.00 0.00 12.39 -2.22 174 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 11.89 -2.22 166 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 11.39 -2.22 157 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 10.89 -2.22 149 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 10.39 -2.22 141 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 9.89 -2.22 133 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 9.39 -2.22 126 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 8.88 -2.23 0 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 8.38 -2.23 0 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 7.88 -2.23 0 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 7.38 -2.23 0 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 6.88 -2.23 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 6.38 -2.23 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 5.88 -2.23 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 5.39 -2.22 69 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 4.89 -2.22 62 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 4.40 -2.17 68 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 3.90 -2.17 61 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 3.41 -2.16 59 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 3.02 -2.06 77 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 2.52 -2.06 67 0 11 0
14AUG26 33.50 C 0.00 0.00 0.00 2.09 -2.01 66 0 3 0
14AUG26 34.00 C 0.00 0.00 0.00 1.65 -1.97 60 0 10 0
14AUG26 34.50 C 1.69 1.69 1.69 1.30 -1.85 61 4 10 +4
14AUG26 35.00 C 1.32 1.32 1.32 0.96 -1.74 58 15 19 +14
14AUG26 35.50 C 2.05 2.05 0.66 0.70 -1.65 58 76 80 +41
14AUG26 36.00 C 1.65 1.65 0.46 0.49 -1.43 58 70 83 -55
14AUG26 36.50 C 0.63 0.63 0.32 0.33 -1.17 58 43 56 +39
14AUG26 37.00 C 0.41 0.45 0.23 0.22 -1.02 59 118 134 +99
14AUG26 37.50 C 0.18 0.18 0.15 0.14 -0.81 59 10 69 +3
14AUG26 38.00 C 0.85 0.90 0.10 0.08 -0.64 58 40 114 +2
14AUG26 38.50 C 0.44 0.44 0.08 0.05 -0.50 59 37 81 +10
14AUG26 39.00 C 0.07 0.07 0.07 0.03 -0.36 60 25 53 0
14AUG26 39.50 C 0.00 0.00 0.00 0.02 -0.26 61 0 48 0
14AUG26 40.00 C 0.11 0.11 0.11 0.01 -0.18 61 2 54 +2
14AUG26 40.50 C 0.00 0.00 0.00 0.01 -0.12 66 0 32 0
14AUG26 41.00 C 0.02 0.02 0.02 0.01 -0.07 71 15 30 0
14AUG26 41.50 C 0.02 0.02 0.02 0.01 -0.05 76 15 45 0
14AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 0.01 - 126 0 0 -
14AUG26 47.50 C 0.00 0.00 0.00 0.01 - 130 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 8.92 -2.21 79 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 8.41 -2.22 67 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 7.91 -2.22 62 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 7.42 -2.21 65 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 6.99 -2.15 79 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 6.41 -2.22 49 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 5.92 -2.23 51 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 5.43 -2.22 51 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 4.95 -2.16 51 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 4.48 -2.13 51 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.02 -2.10 51 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 3.57 -2.07 51 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.16 -2.01 52 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 2.74 -1.96 51 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.32 -1.93 49 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 2.01 -1.81 51 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 1.73 -1.58 53 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 1.43 -1.58 52 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 1.17 -1.55 51 0 0 0
21AUG26 36.00 C 1.01 1.01 0.97 0.91 -1.38 50 16 16 +16
21AUG26 36.50 C 0.79 0.79 0.79 0.76 -1.21 51 15 15 +15
21AUG26 37.00 C 1.70 1.70 0.73 0.61 -1.05 52 4 18 +1
21AUG26 37.50 C 1.26 1.26 1.26 0.48 -0.99 52 5 46 +5
21AUG26 38.00 C 0.00 0.00 0.00 0.37 -0.83 52 0 25 0
21AUG26 38.50 C 0.54 0.54 0.31 0.28 -0.71 52 57 47 +17
21AUG26 39.00 C 0.79 0.79 0.71 0.21 -0.63 52 17 17 +17
21AUG26 39.50 C 0.50 0.50 0.34 0.15 -0.53 51 30 45 +30
21AUG26 40.00 C 0.33 0.33 0.16 0.11 -0.44 51 30 30 +30
21AUG26 40.50 C 0.00 0.00 0.00 0.08 -0.36 51 0 0 0
21AUG26 41.00 C 0.10 0.10 0.10 0.06 -0.29 52 15 15 +15
21AUG26 41.50 C 0.00 0.00 0.00 0.04 -0.23 51 0 2 0
21AUG26 42.00 C 0.07 0.07 0.07 0.03 -0.18 52 15 15 +15
21AUG26 42.50 C 0.00 0.00 0.00 0.02 -0.14 51 0 1 0
21AUG26 43.00 C 0.12 0.12 0.12 0.01 -0.11 49 15 15 +15
21AUG26 43.50 C 0.00 0.00 0.00 0.01 -0.09 52 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
21AUG26 47.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 23.96 -2.15 246 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 23.40 -2.18 171 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 22.97 -2.11 233 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 22.38 -2.24 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 21.90 -2.22 142 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 21.47 -2.15 208 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 20.96 -2.16 196 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 20.47 -2.10 193 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 19.96 -2.11 182 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 19.40 -2.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 18.88 -2.24 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 18.40 -2.22 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 17.97 -2.15 160 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 17.39 -2.23 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 16.97 -2.15 148 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.47 -2.09 143 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.97 -2.16 137 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.42 -2.18 106 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.47 -2.12 121 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.39 -2.24 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.48 -2.15 104 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.42 -2.19 70 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.49 -2.12 88 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.50 -2.11 81 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 8.46 -2.20 64 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 7.45 -2.21 54 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 6.46 -2.23 49 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 5.51 -2.14 49 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 4.60 -2.07 49 0 394 0
28AUG26 32.00 C 0.00 0.00 0.00 3.76 -1.97 50 0 178 0
28AUG26 33.00 C 3.82 3.82 3.82 2.97 -1.91 49 10 603 0
28AUG26 34.00 C 3.00 3.00 2.49 2.27 -1.68 48 8 914 -8
28AUG26 35.00 C 3.05 3.05 1.75 1.75 -1.52 50 121 689 -28
28AUG26 36.00 C 1.90 1.90 1.23 1.26 -1.39 49 97 1,198 +8
28AUG26 37.00 C 1.48 1.48 0.90 0.91 -1.09 50 181 992 +111
28AUG26 38.00 C 1.60 1.61 0.73 0.62 -0.90 50 64 696 +36
28AUG26 39.00 C 1.15 1.15 0.45 0.41 -0.73 50 27 790 +1
28AUG26 40.00 C 0.78 0.78 0.30 0.26 -0.56 49 50 1,155 -7
28AUG26 41.00 C 0.53 0.53 0.21 0.17 -0.40 50 24 1,470 -18
28AUG26 42.00 C 0.38 0.38 0.14 0.10 -0.29 49 28 3,302 +2
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.20 49 0 811 0
28AUG26 44.00 C 0.09 0.09 0.09 0.04 -0.13 50 25 538 -25
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.09 49 0 397 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.06 49 0 176 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 - 153 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 0.01 - 156 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 23.98 -2.20 142 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.48 -2.12 136 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 23.03 -2.09 145 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 22.50 -2.12 131 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 22.03 -2.09 134 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 21.49 -2.14 118 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 20.99 -2.24 114 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.51 -2.22 114 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 20.01 -2.28 110 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.53 -2.11 110 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.00 -2.12 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.55 -2.19 105 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.03 -2.21 98 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.55 -2.19 97 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.05 -2.10 93 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.52 -2.04 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.03 -2.22 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.51 -2.27 75 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 14.54 -2.19 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.58 -2.16 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.60 -2.03 69 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.55 -2.21 57 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.57 -2.14 54 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.60 -2.20 51 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 8.61 -2.29 46 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 7.74 -2.13 49 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 6.82 -1.88 47 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 5.98 -2.04 46 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 5.18 -1.94 46 0 654 0
29SEP26 32.00 C 0.00 0.00 0.00 4.44 -1.84 46 0 529 0
29SEP26 33.00 C 0.00 0.00 0.00 3.77 -1.75 46 0 642 0
29SEP26 34.00 C 0.00 0.00 0.00 3.30 -1.48 48 0 646 0
29SEP26 35.00 C 3.41 3.41 2.86 2.66 -1.46 46 16 1,181 -6
29SEP26 36.00 C 2.53 2.66 2.27 2.21 -1.31 46 53 957 0
29SEP26 37.00 C 2.78 2.78 2.08 1.86 -1.13 47 16 1,061 +15
29SEP26 38.00 C 2.08 2.08 1.52 1.51 -1.02 47 32 602 -20
29SEP26 39.00 C 1.60 1.60 1.23 1.21 -0.92 47 26 318 +18
29SEP26 40.00 C 1.33 1.33 1.02 0.97 -0.81 47 25 479 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.70 47 0 696 0
29SEP26 42.00 C 1.12 1.12 0.71 0.60 -0.59 47 5 216 -1
29SEP26 43.00 C 0.00 0.00 0.00 0.46 -0.50 47 0 915 0
29SEP26 44.00 C 0.73 0.73 0.73 0.36 -0.41 47 240 490 -6
29SEP26 45.00 C 0.68 0.68 0.54 0.27 -0.35 47 484 522 +51
29SEP26 46.00 C 0.52 0.52 0.52 0.21 -0.28 47 88 1,733 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.23 47 0 341 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 -0.18 47 0 333 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.15 47 0 139 0
29SEP26 50.00 C 0.26 0.26 0.26 0.07 -0.11 47 15 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.07 47 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 61 0
29SEP26 60.00 C 0.07 0.07 0.07 0.01 -0.01 53 100 159 +35
29SEP26 62.50 C 0.04 0.04 0.04 0.01 0.00 56 100 233 +100
29SEP26 65.00 C 0.03 0.03 0.03 0.01 0.00 60 100 150 +100
29SEP26 67.50 C 0.02 0.02 0.02 0.01 0.00 63 100 100 +100
29SEP26 70.00 C 0.03 0.03 0.03 0.01 0.00 66 100 100 +100
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 23.99 -2.25 106 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 23.54 -2.21 115 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 23.08 -2.16 117 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 22.52 -2.24 101 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 22.04 -2.20 101 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 21.50 -2.24 86 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 21.08 -2.17 100 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 20.55 -2.22 91 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.01 -2.28 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 19.56 -2.08 85 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 19.02 -2.25 73 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 18.55 -2.19 77 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.11 -2.18 82 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.61 -2.19 79 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.05 -2.26 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.52 -2.28 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.05 -2.27 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.52 -2.26 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.54 -2.26 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.58 -2.28 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.64 -2.14 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.67 -2.20 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.73 -2.11 49 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 9.83 -2.08 50 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 8.93 -1.97 48 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.10 -2.02 49 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.23 -1.98 47 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.42 -1.83 46 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 5.70 -1.71 46 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 5.02 -1.68 46 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.53 -1.50 48 0 836 0
29OCT26 34.00 C 0.00 0.00 0.00 3.94 -1.42 48 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 3.35 -1.38 46 0 77 0
29OCT26 36.00 C 4.07 4.07 4.07 2.90 -1.15 46 15 86 0
29OCT26 37.00 C 3.69 3.69 2.45 2.53 -1.16 47 85 326 +64
29OCT26 38.00 C 2.93 2.93 2.93 2.16 -1.07 47 15 35 0
29OCT26 39.00 C 2.32 2.32 1.86 1.83 -1.00 47 20 144 +5
29OCT26 40.00 C 2.43 2.43 1.53 1.55 -0.92 47 50 97 +16
29OCT26 41.00 C 0.00 0.00 0.00 1.30 -0.83 47 0 4 0
29OCT26 42.00 C 1.20 1.20 1.20 1.09 -0.73 47 1 47 0
29OCT26 43.00 C 1.01 1.01 1.00 0.91 -0.65 47 15 161 -5
29OCT26 44.00 C 0.00 0.00 0.00 0.75 -0.57 46 0 84 0
29OCT26 45.00 C 0.00 0.00 0.00 0.62 -0.50 46 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 0.51 -0.44 46 0 136 0
29OCT26 47.00 C 0.00 0.00 0.00 0.42 -0.38 46 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.35 -0.32 46 0 132 0
29OCT26 49.00 C 0.47 0.47 0.47 0.28 -0.28 46 120 387 +120
29OCT26 50.00 C 0.00 0.00 0.00 0.23 -0.24 46 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.14 -0.15 46 0 100 0
29OCT26 55.00 C 0.27 0.27 0.19 0.08 -0.10 46 60 60 +60
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.06 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 24.08 -2.27 105 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 23.58 -2.25 100 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 23.08 -2.27 96 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 22.59 -2.20 94 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 22.10 -2.16 91 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 21.59 -2.20 86 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 21.11 -2.19 85 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 20.61 -2.27 82 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 20.12 -2.19 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 19.60 -2.20 74 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 19.13 -2.23 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.63 -2.16 71 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.15 -2.19 70 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 17.66 -2.17 68 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 17.17 -2.14 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.68 -2.12 65 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.19 -2.13 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.71 -2.16 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.70 -2.21 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.78 -2.08 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.83 -2.06 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.90 -2.04 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.99 -2.05 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.09 -2.00 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.24 -1.95 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.42 -1.83 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.61 -1.90 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.81 -1.82 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.13 -1.71 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.49 -1.64 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.92 -1.50 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.48 -1.47 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.85 -1.45 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.42 -1.36 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.08 -1.23 47 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 2.69 -1.11 47 0 36 0
27NOV26 39.00 C 0.00 0.00 0.00 2.35 -1.09 47 0 29 0
27NOV26 40.00 C 0.00 0.00 0.00 2.05 -1.02 47 0 12 0
27NOV26 41.00 C 0.00 0.00 0.00 1.78 -0.93 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.54 -0.85 46 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 1.33 -0.77 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.14 -0.70 46 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.98 -0.63 46 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.84 -0.57 46 0 3 0
27NOV26 47.00 C 0.88 0.88 0.88 0.72 -0.51 46 15 19 +15
27NOV26 48.00 C 0.00 0.00 0.00 0.62 -0.45 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.53 -0.40 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.45 -0.35 46 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.30 -0.26 46 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 -0.19 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.13 -0.13 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 -0.09 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.06 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 24.11 -2.24 92 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.60 -2.25 86 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.12 -2.26 85 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 22.63 -2.23 83 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 22.14 -2.23 81 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 21.64 -2.24 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 21.14 -2.28 74 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 20.66 -2.25 73 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 20.17 -2.25 71 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 19.68 -2.25 69 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.23 -2.19 70 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.71 -2.24 66 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.20 -2.26 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.72 -2.25 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.28 -2.21 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.77 -2.22 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.28 -2.22 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.79 -2.21 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.82 -2.10 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.93 -2.00 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.99 -2.01 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.08 -1.96 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.21 -1.98 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.36 -1.95 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.52 -1.89 47 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 8.74 -1.90 47 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 7.99 -1.76 47 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.30 -1.61 47 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.58 -1.62 46 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.04 -1.51 46 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 5.56 -1.30 48 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 4.89 -1.54 46 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 4.42 -1.39 46 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 3.99 -1.34 46 0 1,480 0
30DEC26 37.00 C 0.00 0.00 0.00 3.57 -1.28 46 0 425 0
30DEC26 38.00 C 3.27 3.27 3.27 3.24 -1.23 47 105 433 +27
30DEC26 39.00 C 3.03 3.03 2.94 2.89 -1.17 47 2 139 +1
30DEC26 40.00 C 3.00 3.00 2.60 2.57 -1.09 46 20 382 +12
30DEC26 41.00 C 0.00 0.00 0.00 2.29 -0.95 46 0 155 0
30DEC26 42.00 C 2.59 2.59 2.13 2.03 -0.96 46 5 929 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.79 -0.83 46 0 977 0
30DEC26 44.00 C 2.07 2.07 1.95 1.58 -0.83 46 2 503 +1
30DEC26 45.00 C 0.00 0.00 0.00 1.40 -0.76 46 0 946 0
30DEC26 46.00 C 0.00 0.00 0.00 1.23 -0.70 46 0 219 0
30DEC26 47.00 C 1.61 1.61 1.28 1.08 -0.64 46 34 402 +28
30DEC26 48.00 C 0.00 0.00 0.00 0.95 -0.59 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.84 -0.53 46 0 1,012 0
30DEC26 50.00 C 0.95 0.95 0.95 0.73 -0.49 46 3 102 -3
30DEC26 52.50 C 0.00 0.00 0.00 0.53 -0.38 46 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.38 -0.29 46 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.23 46 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.18 46 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.14 46 0 754 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.10 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.07 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 24.20 -2.25 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 23.72 -2.24 72 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 23.23 -2.23 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 22.75 -2.22 68 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 22.26 -2.23 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 21.78 -2.24 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 21.30 -2.25 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 20.82 -2.25 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 20.34 -2.26 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 19.86 -2.25 59 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.38 -2.25 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.94 -2.21 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.42 -2.25 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.95 -2.25 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.48 -2.09 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.02 -2.17 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.55 -2.04 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.10 -1.99 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.20 -2.15 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.32 -1.98 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.46 -1.98 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.63 -2.05 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 11.83 -1.77 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.05 -1.74 47 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 10.33 -1.76 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.61 -1.56 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.96 -1.58 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.29 -1.56 46 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.69 -1.48 46 0 315 0
30MAR27 32.00 C 7.68 7.68 7.68 7.10 -1.82 46 1 303 0
30MAR27 33.00 C 6.97 6.97 6.97 6.56 -1.41 46 1 273 -1
30MAR27 34.00 C 6.12 6.12 6.12 6.12 -1.29 46 60 274 -15
30MAR27 35.00 C 0.00 0.00 0.00 5.62 -1.27 46 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 5.20 -1.14 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 4.81 -1.13 46 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 4.44 -1.26 46 0 60 0
30MAR27 39.00 C 4.46 4.46 4.05 4.10 -1.20 46 3 87 +3
30MAR27 40.00 C 0.00 0.00 0.00 3.76 -1.15 46 0 68 0
30MAR27 41.00 C 0.00 0.00 0.00 3.45 -1.09 46 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.16 -1.03 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.90 -0.97 46 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.65 -0.92 46 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.43 -0.86 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.22 -0.81 46 0 21 0
30MAR27 47.00 C 2.39 2.39 2.23 2.03 -0.76 46 159 174 +156
30MAR27 48.00 C 0.00 0.00 0.00 1.85 -0.72 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.69 -0.67 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.54 -0.63 46 0 266 0
30MAR27 52.50 C 0.00 0.00 0.00 1.23 -0.48 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 -0.44 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.77 -0.38 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 -0.29 45 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 -0.24 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 -0.19 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.31 -0.17 46 0 0 0
30MAR27 70.00 C 0.44 0.44 0.44 0.24 -0.15 45 1 1 +1
30MAR27 72.50 C 0.00 0.00 0.00 0.19 -0.12 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.10 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.08 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 - 45 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 24.34 -2.24 72 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 23.86 -2.25 70 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 23.38 -2.24 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 22.93 -2.20 68 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 22.43 -2.23 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 21.78 -2.36 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 21.30 -2.36 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.00 -2.23 60 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 20.53 -2.18 59 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.06 -2.22 58 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 19.60 -2.21 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 19.13 -2.21 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.68 -2.04 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 18.22 -2.05 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.74 -2.18 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.20 -2.14 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.80 -2.18 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.41 -2.06 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.52 -2.12 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.64 -2.18 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.83 -2.10 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.17 -1.96 49 0 1 0
29JUN27 25.00 C 13.00 13.00 13.00 12.39 -1.93 48 3 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.62 -1.92 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.94 -1.80 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 10.28 -1.80 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.66 -1.74 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.04 -1.70 47 0 17 0
29JUN27 31.00 C 0.00 0.00 0.00 8.47 -1.65 46 0 77 0
29JUN27 32.00 C 0.00 0.00 0.00 7.91 -1.50 46 0 15 0
29JUN27 33.00 C 7.40 7.40 7.40 7.40 -1.36 46 1 74 0
29JUN27 34.00 C 0.00 0.00 0.00 6.94 -1.48 46 0 106 0
29JUN27 35.00 C 7.06 7.06 7.06 6.50 -1.42 46 4 24 +4
29JUN27 36.00 C 6.50 6.50 6.50 6.09 -1.36 46 2 9 +2
29JUN27 37.00 C 0.00 0.00 0.00 5.69 -1.32 46 0 15 0
29JUN27 38.00 C 5.87 5.87 5.87 5.29 -1.30 46 4 7 0
29JUN27 39.00 C 0.00 0.00 0.00 4.95 -1.27 46 0 8 0
29JUN27 40.00 C 5.11 5.11 4.63 4.61 -1.21 46 2 57 +2
29JUN27 41.00 C 0.00 0.00 0.00 4.28 -1.18 46 0 154 0
29JUN27 42.00 C 4.21 4.21 4.21 3.99 -1.13 46 1 41 0
29JUN27 43.00 C 0.00 0.00 0.00 3.72 -1.07 46 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 3.46 -1.01 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.20 -0.99 46 0 12 0
29JUN27 46.00 C 0.00 0.00 0.00 2.99 -0.94 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.79 -0.88 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.59 -0.83 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.39 -0.81 46 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 2.23 -0.78 46 0 5 0
29JUN27 52.50 C 0.00 0.00 0.00 1.86 -0.59 46 0 5 0
29JUN27 55.00 C 2.02 2.02 2.02 1.56 -0.58 46 30 25 -10
29JUN27 57.50 C 0.00 0.00 0.00 1.29 -0.51 45 0 0 0
29JUN27 60.00 C 1.56 1.56 1.56 1.08 -0.40 45 1 52 +1
29JUN27 62.50 C 0.00 0.00 0.00 0.90 -0.38 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.75 -0.34 45 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.63 -0.28 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.52 -0.24 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.44 -0.20 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.36 -0.19 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.31 -0.16 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.26 -0.13 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.21 -0.13 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.18 -0.11 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.15 -0.09 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.13 -0.08 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.11 - 45 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 0.09 - 45 0 0 -
TOTAL CALL 3,664 56,919 +1,377
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 157 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 0.00 141 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 76 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
14AUG26 31.50 P 0.02 0.02 0.02 0.01 0.00 59 18 46 +15
14AUG26 32.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 53 0
14AUG26 32.50 P 0.05 0.05 0.04 0.04 +0.03 58 6 65 0
14AUG26 33.00 P 0.05 0.11 0.04 0.08 +0.06 58 14 70 -2
14AUG26 33.50 P 0.04 0.09 0.04 0.14 +0.11 58 33 31 -13
14AUG26 34.00 P 0.07 0.26 0.07 0.24 +0.19 58 53 44 -9
14AUG26 34.50 P 0.10 0.39 0.10 0.37 +0.29 57 89 88 +13
14AUG26 35.00 P 0.17 0.60 0.17 0.55 +0.42 57 78 122 +31
14AUG26 35.50 P 0.20 0.50 0.20 0.79 +0.59 57 15 541 +15
14AUG26 36.00 P 0.30 1.10 0.30 1.10 +0.79 58 17 55 -3
14AUG26 36.50 P 0.67 1.42 0.67 1.42 +0.97 56 11 52 +9
14AUG26 37.00 P 2.00 2.00 2.00 1.83 +1.20 58 1 36 0
14AUG26 37.50 P 1.30 1.30 1.30 2.27 +1.42 61 5 10 +5
14AUG26 38.00 P 0.00 0.00 0.00 2.77 +1.66 70 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 3.20 +1.78 67 0 15 0
14AUG26 39.00 P 0.00 0.00 0.00 3.68 +1.88 70 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 4.16 +2.03 71 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 4.66 +2.13 78 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 5.15 +2.10 81 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 5.65 +2.14 86 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 6.14 +2.16 88 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 6.64 +2.18 93 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 7.14 +2.19 98 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 7.64 +2.20 103 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 8.14 +2.20 109 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 8.64 +2.20 114 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 9.14 +2.20 119 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 9.64 +2.20 123 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 10.14 +2.20 128 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 10.64 +2.20 133 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 11.14 +2.20 138 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 11.64 - 143 0 0 -
14AUG26 47.50 P 0.00 0.00 0.00 12.14 - 147 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
21AUG26 30.00 P 0.05 0.05 0.05 0.03 +0.02 52 10 10 +10
21AUG26 30.50 P 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
21AUG26 31.00 P 0.09 0.09 0.09 0.08 +0.05 52 1 1 +1
21AUG26 31.50 P 0.00 0.00 0.00 0.12 +0.08 52 0 0 0
21AUG26 32.00 P 0.10 0.19 0.10 0.17 +0.11 51 41 30 +30
21AUG26 32.50 P 0.11 0.11 0.11 0.24 +0.16 51 30 45 +30
21AUG26 33.00 P 0.00 0.00 0.00 0.34 +0.22 51 0 0 0
21AUG26 33.50 P 0.32 0.45 0.32 0.45 +0.29 51 6 6 +6
21AUG26 34.00 P 0.29 0.35 0.29 0.59 +0.37 50 3 15 +3
21AUG26 34.50 P 0.30 0.73 0.30 0.77 +0.46 50 13 14 +13
21AUG26 35.00 P 0.38 1.04 0.38 0.99 +0.58 50 45 69 +33
21AUG26 35.50 P 0.00 0.00 0.00 1.24 +0.71 50 0 16 0
21AUG26 36.00 P 0.65 1.62 0.65 1.53 +0.85 51 32 51 +31
21AUG26 36.50 P 0.95 0.95 0.95 1.80 +0.94 49 30 30 +30
21AUG26 37.00 P 1.19 2.17 1.19 2.14 +1.06 49 17 16 +15
21AUG26 37.50 P 1.23 1.47 1.23 2.58 +1.29 52 60 60 +60
21AUG26 38.00 P 0.00 0.00 0.00 2.99 +1.43 53 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 3.40 +1.55 53 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 3.84 +1.69 54 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 4.29 +1.64 55 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 4.71 +1.78 51 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 5.18 +1.75 51 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 5.66 +1.80 51 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 6.14 +1.84 50 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 6.64 +2.03 53 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 7.17 +1.96 63 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 7.70 +2.17 72 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 8.23 +2.23 79 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 8.65 +2.10 68 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 9.18 +2.21 78 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 9.68 +2.22 81 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 10.16 +2.21 80 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 10.68 +2.24 87 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 11.18 +2.24 90 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 11.64 - 82 0 0 -
21AUG26 47.50 P 0.00 0.00 0.00 12.14 - 84 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 354 0
28AUG26 24.00 P 0.01 0.01 0.01 0.01 0.00 73 2 1,511 -2
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 436 0
28AUG26 27.00 P 0.02 0.04 0.02 0.01 0.00 52 64 827 -31
28AUG26 28.00 P 0.03 0.06 0.03 0.02 +0.01 51 41 945 -41
28AUG26 29.00 P 0.04 0.06 0.04 0.05 +0.03 51 59 1,333 +23
28AUG26 30.00 P 0.05 0.12 0.05 0.09 +0.06 49 451 1,597 +397
28AUG26 31.00 P 0.11 0.22 0.11 0.18 +0.11 49 1,237 1,981 +833
28AUG26 32.00 P 0.20 0.36 0.20 0.32 +0.19 49 375 939 +23
28AUG26 33.00 P 0.25 0.59 0.25 0.54 +0.30 48 408 1,221 +331
28AUG26 34.00 P 0.37 0.88 0.37 0.86 +0.47 49 256 1,492 +212
28AUG26 35.00 P 0.63 1.32 0.63 1.28 +0.66 48 113 718 +103
28AUG26 36.00 P 0.94 1.91 0.94 1.81 +0.88 48 150 816 +96
28AUG26 37.00 P 1.29 2.01 1.29 2.53 +1.19 52 53 450 +40
28AUG26 38.00 P 1.66 1.67 1.66 3.23 +1.36 51 10 201 +10
28AUG26 39.00 P 4.15 4.15 4.02 4.02 +1.47 51 6 77 -6
28AUG26 40.00 P 0.00 0.00 0.00 4.92 +1.66 54 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 5.81 +1.76 54 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.68 +1.78 49 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 7.70 +2.02 56 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 8.71 +1.97 63 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.68 +2.12 64 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.68 +2.07 68 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.64 +2.19 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.62 +2.14 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.65 +2.21 76 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.62 +2.18 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.15 +2.21 89 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.62 +2.18 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.17 +2.23 111 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 24.63 +2.19 105 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.19 +2.25 132 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.66 +2.22 131 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.15 +2.21 135 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.66 +2.22 145 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 37.17 +2.23 154 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 39.65 +2.21 154 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 42.13 +2.19 150 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 44.69 +2.25 177 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 47.12 +2.18 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 49.66 +2.22 179 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 52.12 +2.18 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 54.65 +2.19 185 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 57.12 - 0 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 59.65 - 195 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,302 0
29SEP26 24.00 P 0.05 0.06 0.05 0.02 +0.01 47 49 1,107 0
29SEP26 25.00 P 0.07 0.07 0.06 0.04 +0.02 47 48 888 -19
29SEP26 26.00 P 0.10 0.10 0.10 0.08 +0.04 47 13 402 +13
29SEP26 27.00 P 0.15 0.18 0.15 0.13 +0.06 47 24 2,015 +5
29SEP26 28.00 P 0.15 0.17 0.15 0.21 +0.10 47 2 950 -1
29SEP26 29.00 P 0.25 0.36 0.25 0.33 +0.15 47 71 2,344 -15
29SEP26 30.00 P 0.26 0.50 0.26 0.49 +0.21 47 52 2,290 +18
29SEP26 31.00 P 0.55 0.72 0.54 0.68 +0.27 46 74 3,237 +49
29SEP26 32.00 P 0.57 0.97 0.57 0.94 +0.37 46 126 4,091 +96
29SEP26 33.00 P 0.75 1.33 0.75 1.26 +0.48 46 29 2,975 +24
29SEP26 34.00 P 1.03 1.71 1.00 1.68 +0.63 46 43 2,973 +42
29SEP26 35.00 P 1.23 2.00 1.23 2.12 +0.74 45 8 1,529 -2
29SEP26 36.00 P 2.19 2.32 2.19 2.71 +0.91 47 3 2,026 +1
29SEP26 37.00 P 2.90 3.39 2.90 3.30 +1.05 46 9 2,064 +1
29SEP26 38.00 P 3.74 4.06 3.74 3.97 +1.18 47 8 247 +1
29SEP26 39.00 P 0.00 0.00 0.00 4.74 +1.42 48 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 5.52 +1.50 49 0 406 0
29SEP26 41.00 P 0.00 0.00 0.00 6.42 +1.72 51 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 7.19 +1.67 50 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 8.07 +1.75 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 8.97 +1.78 51 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.89 +1.88 51 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.86 +1.96 53 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.85 +2.08 56 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 12.71 +2.11 52 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 13.77 +2.14 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.68 +2.16 54 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.23 +2.27 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.62 +2.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.17 +2.23 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.63 +2.19 69 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.19 +2.25 83 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.66 +2.22 84 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.15 +2.21 87 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.66 +2.22 93 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.17 +2.23 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.65 +2.21 99 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.13 +2.19 98 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.69 +2.25 112 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.12 +2.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.66 +2.22 114 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.12 +2.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.65 +2.19 119 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.12 - 0 0 0 -
29SEP26 95.00 P 0.00 0.00 0.00 59.65 - 125 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.04 47 0 100 0
29OCT26 25.00 P 0.14 0.16 0.14 0.14 +0.06 46 6 192 +5
29OCT26 26.00 P 0.00 0.00 0.00 0.22 +0.09 47 0 247 0
29OCT26 27.00 P 0.00 0.00 0.00 0.32 +0.12 46 0 229 0
29OCT26 28.00 P 0.39 0.39 0.39 0.47 +0.18 46 1 414 0
29OCT26 29.00 P 0.48 0.51 0.48 0.63 +0.23 46 11 252 -10
29OCT26 30.00 P 0.51 0.85 0.51 0.83 +0.29 45 40 1,852 +23
29OCT26 31.00 P 0.74 0.74 0.74 1.09 +0.36 45 50 273 +50
29OCT26 32.00 P 1.22 1.45 1.22 1.41 +0.45 45 13 412 +8
29OCT26 33.00 P 1.58 1.81 1.58 1.78 +0.54 45 136 687 -42
29OCT26 34.00 P 1.55 1.98 1.55 2.22 +0.67 45 74 154 +34
29OCT26 35.00 P 1.90 2.72 1.90 2.72 +0.80 46 235 275 +217
29OCT26 36.00 P 3.08 3.27 3.08 3.27 +0.92 46 47 41 -13
29OCT26 37.00 P 3.62 3.62 3.62 3.89 +1.05 46 2 172 +2
29OCT26 38.00 P 3.49 4.59 3.49 4.64 +1.26 48 30 48 +24
29OCT26 39.00 P 0.00 0.00 0.00 5.27 +1.33 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.09 +1.54 49 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 6.80 +1.55 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.65 +1.61 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.44 +1.63 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.31 +1.71 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.18 +1.79 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.10 +1.85 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.02 +1.89 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.89 +1.81 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.83 +1.81 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.79 +1.87 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.23 +2.08 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.64 +2.10 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.19 +2.20 60 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.69 +2.13 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.19 +2.12 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.66 +2.22 70 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.15 +2.12 72 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.66 +2.22 77 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.17 +2.23 81 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.67 +2.16 84 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.13 +2.12 82 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.69 +2.25 92 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.12 +2.10 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.68 +2.24 97 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 52.12 +2.18 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.66 +2.09 100 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 57.17 - 104 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 59.67 - 107 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.12 +0.04 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.18 +0.06 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.27 +0.10 46 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.38 +0.12 46 0 11 0
27NOV26 27.00 P 0.56 0.56 0.56 0.54 +0.18 46 1 59 +1
27NOV26 28.00 P 0.50 0.56 0.50 0.72 +0.23 46 15 142 0
27NOV26 29.00 P 0.60 0.76 0.60 0.92 +0.27 46 55 66 -1
27NOV26 30.00 P 1.21 1.21 1.21 1.21 +0.38 46 15 104 0
27NOV26 31.00 P 1.29 1.29 1.29 1.48 +0.43 45 4 280 +4
27NOV26 32.00 P 1.68 1.68 1.68 1.82 +0.49 45 1 526 0
27NOV26 33.00 P 0.00 0.00 0.00 2.22 +0.59 45 0 125 0
27NOV26 34.00 P 1.93 1.93 1.93 2.68 +0.68 45 1 32 +1
27NOV26 35.00 P 0.00 0.00 0.00 3.19 +0.82 46 750 911 +750
27NOV26 36.00 P 3.79 3.79 3.79 3.74 +0.86 46 15 51 +15
27NOV26 37.00 P 3.92 3.92 3.92 4.34 +1.00 46 15 15 +15
27NOV26 38.00 P 3.98 5.09 3.98 5.03 +1.13 47 30 70 +30
27NOV26 39.00 P 0.00 0.00 0.00 5.72 +1.22 47 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 6.45 +1.33 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.26 +1.51 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.81 +1.29 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.81 +1.56 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.66 +1.64 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.48 +1.60 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.32 +1.68 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.22 +1.73 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.11 +1.83 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.02 +1.87 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.95 +1.88 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.28 +1.89 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.70 +2.00 50 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.19 +2.07 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.69 +2.13 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.19 +2.12 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.66 +2.20 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.15 +2.12 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.66 +2.22 68 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.17 +2.23 72 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.67 +2.16 75 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.13 +2.12 73 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.69 +2.25 82 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.12 +2.10 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.68 +2.23 86 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 52.12 +2.18 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.66 +2.09 89 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 57.17 - 92 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 59.67 - 94 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 69 0
30DEC26 22.00 P 0.16 0.19 0.16 0.15 +0.04 46 2 627 -2
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.06 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.09 46 0 261 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 +0.12 46 0 1,643 0
30DEC26 26.00 P 0.55 0.58 0.55 0.56 +0.14 45 5 723 +5
30DEC26 27.00 P 0.74 0.74 0.74 0.75 +0.20 45 15 826 0
30DEC26 28.00 P 0.00 0.00 0.00 0.95 +0.24 45 0 540 0
30DEC26 29.00 P 1.00 1.20 1.00 1.20 +0.29 45 74 875 0
30DEC26 30.00 P 1.25 1.49 1.25 1.56 +0.42 46 12 4,584 +11
30DEC26 31.00 P 1.74 1.74 1.74 1.83 +0.42 45 12 1,312 0
30DEC26 32.00 P 2.13 2.15 2.13 2.25 +0.54 46 45 1,994 +45
30DEC26 33.00 P 0.00 0.00 0.00 2.64 +0.60 45 0 741 0
30DEC26 34.00 P 0.00 0.00 0.00 3.05 +0.62 44 0 509 0
30DEC26 35.00 P 3.15 3.64 3.15 3.53 +0.69 44 163 1,418 +110
30DEC26 36.00 P 3.50 3.50 3.50 4.16 +0.87 45 50 835 0
30DEC26 37.00 P 3.93 3.93 3.93 4.75 +0.97 45 110 1,193 +110
30DEC26 38.00 P 0.00 0.00 0.00 5.49 +1.14 47 0 2,201 0
30DEC26 39.00 P 6.17 6.17 6.17 6.13 +1.21 46 100 229 +53
30DEC26 40.00 P 0.00 0.00 0.00 6.80 +1.29 46 0 160 0
30DEC26 41.00 P 0.00 0.00 0.00 7.58 +1.28 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.34 +1.41 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.13 +1.42 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 9.93 +1.52 48 0 302 0
30DEC26 45.00 P 9.80 9.80 9.67 10.75 +1.57 48 3 405 +3
30DEC26 46.00 P 0.00 0.00 0.00 11.60 +1.62 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.46 +1.57 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.34 +1.60 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.23 +1.68 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.12 +1.65 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.40 +1.72 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.80 +1.96 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.19 +1.85 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.69 +2.02 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.19 +2.09 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.66 +2.14 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.15 +2.12 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.66 +2.22 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.17 +2.23 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.67 +2.16 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.13 +2.12 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.69 +2.25 74 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.12 +2.10 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.68 +2.23 78 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.12 +2.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.66 +2.09 81 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.17 - 84 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 59.67 - 86 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.05 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.08 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.11 45 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 +0.13 45 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.18 46 0 431 0
30MAR27 25.00 P 0.68 0.68 0.68 0.90 +0.21 46 1 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.13 +0.27 46 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 +0.28 45 0 787 0
30MAR27 28.00 P 0.00 0.00 0.00 1.68 +0.40 46 0 698 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 +0.41 45 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 2.24 +0.44 44 0 1,271 0
30MAR27 31.00 P 0.00 0.00 0.00 2.62 +0.50 44 0 143 0
30MAR27 32.00 P 0.00 0.00 0.00 3.04 +0.58 44 0 164 0
30MAR27 33.00 P 0.00 0.00 0.00 3.49 +0.64 44 0 283 0
30MAR27 34.00 P 3.91 3.91 3.91 3.99 +0.73 44 1 271 0
30MAR27 35.00 P 0.00 0.00 0.00 4.51 +0.80 44 0 302 0
30MAR27 36.00 P 4.95 4.95 4.95 5.08 +0.87 45 110 1,017 0
30MAR27 37.00 P 5.52 5.52 5.52 5.67 +0.93 45 15 65 0
30MAR27 38.00 P 0.00 0.00 0.00 6.37 +1.12 46 0 147 0
30MAR27 39.00 P 6.02 6.02 6.02 7.20 +1.36 47 15 55 +15
30MAR27 40.00 P 0.00 0.00 0.00 7.88 +1.34 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.49 +1.30 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.20 +1.19 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.96 +1.29 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.70 +1.30 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.47 +1.32 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.32 +1.40 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.13 +1.44 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.97 +1.47 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 14.82 +1.52 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.63 +1.53 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.84 +1.46 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.12 +1.64 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.45 +1.80 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.84 +1.86 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.25 +1.92 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.67 +2.07 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.15 +2.02 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.66 +2.04 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.17 +2.20 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.67 +2.16 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.13 +2.12 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.69 +2.25 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.12 +2.10 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.68 +2.23 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.12 +2.18 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.66 +2.09 68 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.17 - 71 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 59.67 - 72 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 +0.04 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.25 +0.06 45 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 +0.08 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.34 +0.07 45 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 +0.09 45 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.46 +0.10 45 0 192 0
29JUN27 21.00 P 0.00 0.00 0.00 0.60 +0.12 45 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 +0.16 45 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.92 +0.15 45 0 194 0
29JUN27 24.00 P 0.00 0.00 0.00 1.20 +0.26 46 0 3,799 0
29JUN27 25.00 P 0.00 0.00 0.00 1.41 +0.27 45 0 390 0
29JUN27 26.00 P 0.00 0.00 0.00 1.68 +0.30 45 0 199 0
29JUN27 27.00 P 1.83 1.83 1.83 1.96 +0.35 45 9 230 +9
29JUN27 28.00 P 2.05 2.05 2.05 2.31 +0.42 45 1 63 +1
29JUN27 29.00 P 2.40 2.40 2.40 2.67 +0.47 45 1 110 0
29JUN27 30.00 P 0.00 0.00 0.00 3.07 +0.48 45 0 25 0
29JUN27 31.00 P 0.00 0.00 0.00 3.49 +0.60 45 0 82 0
29JUN27 32.00 P 0.00 0.00 0.00 3.88 +0.57 44 0 107 0
29JUN27 33.00 P 0.00 0.00 0.00 4.36 +0.63 44 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 4.87 +0.71 44 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 5.41 +0.76 44 0 284 0
29JUN27 36.00 P 5.61 5.61 5.61 5.98 +0.83 44 2 2 +2
29JUN27 37.00 P 6.20 6.20 6.20 6.58 +0.90 44 25 55 +10
29JUN27 38.00 P 0.00 0.00 0.00 7.29 +1.05 45 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.95 +1.12 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.60 +1.10 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.30 +1.17 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.04 +1.21 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.77 +1.24 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.52 +1.18 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.33 +1.29 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.11 +1.31 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.85 +1.30 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.71 +1.39 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.52 +1.53 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.32 +1.53 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.44 +1.53 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.63 +1.70 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.85 +1.75 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.14 +1.82 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.48 +1.96 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.91 +2.01 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.33 +2.14 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.76 +2.08 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.17 +2.18 49 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.69 +2.18 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.19 +2.18 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.69 +2.25 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.12 +2.10 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.68 +2.23 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.12 +2.18 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.66 +2.09 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 57.17 - 63 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 59.67 - 65 0 0 -
TOTAL PUT 6,730 100,474 +4,009
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$ 4.650
28AUG26 3.30 C 0.00 0.00 0.00 1.36 +0.08 79 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.26 +0.08 73 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.16 +0.08 66 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.06 +0.07 60 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.96 +0.07 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.67 +0.07 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.58 +0.06 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 +0.06 54 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.44 +0.06 56 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.37 +0.05 56 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.31 +0.04 56 0 72 0
28AUG26 4.60 C 0.21 0.21 0.21 0.26 +0.03 58 4 39 0
28AUG26 4.70 C 0.00 0.00 0.00 0.21 +0.03 57 0 192 0
28AUG26 4.80 C 0.00 0.00 0.00 0.17 +0.02 57 0 49 0
28AUG26 4.90 C 0.00 0.00 0.00 0.14 +0.02 59 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 +0.01 59 0 1 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 59 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 +0.01 64 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 30 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 94 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 0.00 119 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 0.00 130 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.07 +0.08 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.08 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 +0.06 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 +0.06 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 +0.05 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 +0.07 50 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 +0.05 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 +0.03 49 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 +0.06 52 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 +0.04 49 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 +0.04 50 0 55 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.02 49 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.02 50 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 +0.03 51 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 53 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 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 87 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 106 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 121 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 0.00 142 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 155 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 1.37 +0.07 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.28 +0.05 37 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.20 +0.08 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.10 +0.05 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.02 +0.07 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.89 +0.06 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.82 +0.06 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.72 +0.05 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.59 +0.04 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.55 +0.05 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.49 +0.04 46 0 14 0
29OCT26 4.60 C 0.00 0.00 0.00 0.44 +0.03 46 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.39 +0.02 46 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 5 0
29OCT26 5.75 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.34 +0.10 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.25 +0.10 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.17 +0.10 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.09 +0.10 48 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.99 +0.07 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.92 +0.04 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.85 +0.03 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.78 +0.03 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.66 +0.05 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.63 +0.06 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.56 +0.04 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.46 +0.10 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.35 +0.08 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.27 +0.07 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.19 +0.07 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 +0.08 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 +0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 +0.06 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 +0.07 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.06 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.05 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 +0.06 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 +0.05 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.06 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 +0.05 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 +0.05 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.04 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.03 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 +0.03 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.02 48 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 +0.02 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 45 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.54 +0.04 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.47 +0.04 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.40 +0.08 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.33 +0.04 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.26 +0.04 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.19 +0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.13 +0.07 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 +0.07 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.01 +0.07 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.95 +0.06 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 +0.06 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 +0.05 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.73 +0.05 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 +0.05 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.54 +0.06 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 +0.03 49 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.01 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 49 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 45 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 44 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.62 +0.06 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.55 +0.06 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.48 +0.06 53 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.41 +0.06 52 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.34 +0.05 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.28 +0.06 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.21 +0.05 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.15 +0.04 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.10 +0.05 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.04 +0.05 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.99 +0.04 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.94 +0.04 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.89 +0.04 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.84 +0.04 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.72 +0.03 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.60 +0.03 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.45 +0.02 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 +0.01 49 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 +0.02 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 0.00 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 49 0 16 0
TOTAL CALL 4 13,677 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 56 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 58 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.02 56 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 -0.02 56 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 -0.03 58 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 -0.03 57 0 17 0
28AUG26 4.50 P 0.18 0.18 0.18 0.16 -0.03 58 6 42 +6
28AUG26 4.60 P 0.00 0.00 0.00 0.20 -0.05 56 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 -0.04 61 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 -0.06 59 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 -0.05 63 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.47 -0.05 63 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.67 -0.07 65 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.90 -0.07 71 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.14 -0.08 79 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.39 -0.08 89 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.64 -0.09 100 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.88 -0.10 103 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.13 -0.10 111 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.38 -0.10 120 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.63 -0.10 128 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.88 -0.10 135 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.13 -0.10 142 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.38 -0.10 148 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.63 -0.10 155 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.89 -0.09 169 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.13 -0.10 167 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.38 -0.10 173 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.63 -0.10 179 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.88 -0.10 184 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 48 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.02 49 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.02 50 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.03 49 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.03 50 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.03 50 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.03 51 0 82 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.03 52 0 22 0
29SEP26 4.70 P 0.38 0.38 0.38 0.37 -0.04 51 18 0 -18
29SEP26 4.80 P 0.00 0.00 0.00 0.43 -0.05 52 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 -0.06 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.06 54 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.06 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 -0.07 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 -0.07 63 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 -0.08 64 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 -0.10 67 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 -0.09 73 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 -0.10 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 -0.10 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 -0.10 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.13 -0.10 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 -0.10 92 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.63 -0.10 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.89 -0.09 104 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.13 -0.10 103 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.38 -0.10 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.63 -0.10 110 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.88 -0.10 113 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.13 -0.10 117 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.38 -0.10 120 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.88 -0.10 126 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.38 -0.10 132 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.88 -0.10 137 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.38 -0.10 142 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.88 -0.10 147 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.38 -0.10 151 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.88 -0.10 156 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.38 -0.10 160 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.88 -0.10 164 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.38 -0.10 168 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.88 -0.10 172 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.38 -0.10 175 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.88 -0.10 179 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.38 -0.10 182 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.88 -0.10 186 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.38 -0.10 189 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.88 -0.10 192 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.38 -0.10 195 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.88 -0.10 198 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.38 -0.10 201 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.38 -0.10 207 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.38 -0.10 212 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.38 -0.10 218 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.38 -0.10 222 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.24 -0.03 48 0 61 0
29OCT26 4.40 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.56 -0.05 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.80 -0.06 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 -0.09 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.20 -0.08 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.44 -0.06 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 -0.07 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.91 -0.08 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.15 -0.08 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.39 -0.09 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.65 -0.08 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.88 -0.10 68 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.62 -0.05 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.86 -0.05 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.06 -0.05 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 -0.06 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.48 -0.05 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.71 -0.06 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.91 -0.10 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.04 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.03 48 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.05 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.06 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 -0.05 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.05 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.05 51 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.06 52 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 -0.07 52 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 -0.07 53 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 -0.08 53 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 -0.07 53 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.08 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.89 -0.09 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.13 -0.10 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.38 -0.10 59 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.63 -0.10 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.89 -0.09 67 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.13 -0.10 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.38 -0.10 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.63 -0.10 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.88 -0.10 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.13 -0.10 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.38 -0.21 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.88 -0.10 82 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.38 -0.10 85 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.88 -0.10 88 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.38 -0.10 92 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.88 -0.10 95 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.38 -0.10 98 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.88 -0.10 101 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.38 -0.10 104 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.88 -0.10 106 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.38 -0.10 109 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.88 -0.10 111 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.38 -0.10 114 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.88 -0.10 116 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.38 -0.10 118 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.88 -0.10 121 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
30MAR27 4.00 P 0.35 0.35 0.35 0.36 -0.03 48 15 15 +15
30MAR27 4.10 P 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.02 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 -0.03 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 -0.02 48 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 -0.03 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.02 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 -0.02 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 -0.03 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 -0.04 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 -0.05 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 -0.06 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.24 -0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 -0.06 50 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 -0.06 51 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.07 51 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 -0.05 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 -0.08 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 -0.08 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 -0.05 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 -0.09 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 -0.06 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.40 -0.10 52 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.63 -0.10 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.89 -0.09 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.13 -0.11 56 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.38 -0.11 57 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.63 -0.11 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.88 -0.11 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.13 -0.10 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.38 -0.21 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.88 -0.10 68 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.38 -0.10 71 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.88 -0.10 74 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.38 -0.10 76 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.88 -0.10 79 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.38 -0.10 82 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.88 -0.10 84 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.38 -0.10 86 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.88 -0.10 89 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.38 -0.10 91 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 -0.04 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 -0.04 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 -0.04 47 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 -0.04 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 -0.04 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 -0.05 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 -0.04 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 -0.05 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 -0.05 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.03 -0.05 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.09 -0.05 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.16 -0.05 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.33 -0.05 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.51 -0.06 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.70 -0.06 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.89 -0.06 43 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.09 -0.06 43 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.29 -0.06 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.50 -0.07 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.71 -0.07 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.93 -0.06 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.15 -0.06 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.37 -0.06 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.81 -0.07 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
TOTAL PUT 39 3,446 +3
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$ 24.300
14AUG26 17.25 C 0.00 0.00 0.00 7.05 -0.27 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 6.80 -0.26 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 6.55 -0.27 0 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 6.30 -0.26 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 6.05 -0.26 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 5.55 -0.26 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 5.30 -0.26 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 5.05 -0.27 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 4.80 -0.27 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 4.55 -0.27 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 4.30 -0.27 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 3.81 -0.26 79 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 3.31 -0.26 69 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 2.81 -0.26 59 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 2.31 -0.28 49 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 1.84 -0.27 56 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 1.40 -0.27 58 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 1.00 -0.26 57 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.67 -0.24 57 0 0 0
14AUG26 24.50 C 0.44 0.44 0.41 0.40 -0.24 55 23 36 +23
14AUG26 25.00 C 0.40 0.40 0.40 0.22 -0.20 55 12 12 +12
14AUG26 25.50 C 0.29 0.29 0.29 0.12 -0.14 56 15 15 +15
14AUG26 26.00 C 0.00 0.00 0.00 0.06 -0.09 57 0 0 0
14AUG26 26.50 C 0.11 0.11 0.11 0.03 -0.05 58 15 15 +15
14AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 109 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 7.06 -0.27 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.81 -0.27 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.56 -0.27 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 6.31 -0.27 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.06 -0.27 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.82 -0.26 66 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.57 -0.26 63 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 5.32 -0.26 60 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.07 -0.26 57 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.82 -0.26 54 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.57 -0.26 51 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 4.32 -0.26 48 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.83 -0.26 50 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 3.35 -0.26 51 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.87 -0.27 49 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 2.42 -0.27 49 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 2.00 -0.26 50 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 1.61 -0.25 49 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 1.24 -0.26 48 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.96 -0.23 49 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.70 -0.21 48 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.53 -0.18 50 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.37 -0.15 50 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.25 -0.13 50 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.17 -0.09 50 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.11 -0.07 50 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
21AUG26 28.00 C 0.13 0.13 0.13 0.04 -0.04 50 15 15 +15
21AUG26 28.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.33 -0.26 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.87 -0.22 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.38 -0.22 66 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.99 -0.12 78 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.47 -0.13 68 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.49 -0.22 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.67 -0.18 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.96 -0.14 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.36 -0.11 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.93 -0.05 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.61 -0.01 58 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.38 0.00 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.22 0.00 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 0.00 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 59 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
29SEP26 18.00 C 0.00 0.00 0.00 6.52 -0.09 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.06 -0.09 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.61 -0.07 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.17 -0.11 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.74 -0.13 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.94 -0.28 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.23 -0.28 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.61 -0.26 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.07 -0.25 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.59 -0.22 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.29 -0.13 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.98 -0.14 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 -0.16 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.14 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 -0.12 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.09 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.07 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.06 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.04 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.74 -0.12 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.20 -0.23 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.91 -0.11 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.50 -0.12 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.12 -0.09 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.31 -0.20 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.65 -0.23 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.98 -0.33 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.48 -0.41 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.09 -0.35 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.76 -0.22 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.44 -0.20 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 1.17 -0.19 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.93 -0.20 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.74 -0.21 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.59 -0.20 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.46 -0.18 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.36 -0.16 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.28 -0.14 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.99 -0.06 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.58 -0.08 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.20 -0.14 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.82 -0.07 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.46 -0.07 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.77 -0.07 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.11 -0.14 53 0 0 0
27NOV26 23.00 C 3.63 3.63 3.54 3.41 -0.22 50 60 60 +60
27NOV26 24.00 C 3.15 3.15 3.07 2.93 -0.21 51 30 30 +30
27NOV26 25.00 C 0.00 0.00 0.00 2.50 -0.20 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.14 -0.24 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.87 -0.16 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.61 -0.11 53 0 0 0
27NOV26 29.00 C 1.54 1.54 1.54 1.35 -0.11 53 18 18 +18
27NOV26 30.00 C 0.00 0.00 0.00 1.13 -0.14 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.95 -0.09 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.79 -0.08 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.65 -0.10 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.54 -0.09 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.08 -0.13 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.70 -0.15 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.43 -0.05 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.07 -0.14 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.73 -0.07 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.08 -0.14 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.49 -0.11 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.93 -0.15 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.46 -0.14 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.06 -0.21 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.63 -0.19 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.36 -0.08 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.04 -0.09 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.77 -0.12 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.53 -0.14 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.32 -0.17 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.17 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.18 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.14 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.74 -0.20 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.40 -0.11 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.08 -0.04 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.76 -0.07 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.47 -0.07 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.90 -0.01 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 -0.01 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.87 -0.01 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.42 -0.04 53 180 200 +180
30MAR27 25.00 C 0.00 0.00 0.00 3.97 -0.07 53 180 200 +180
30MAR27 26.00 C 0.00 0.00 0.00 3.64 -0.08 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.30 -0.04 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.99 -0.07 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.69 -0.10 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.42 -0.13 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.18 -0.14 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.96 -0.13 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.76 -0.12 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.59 -0.11 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.21 -0.14 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.89 -0.13 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.58 -0.13 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.28 -0.13 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.99 -0.10 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.45 -0.02 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.97 +0.01 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.51 +0.01 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.08 0.00 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.69 -0.01 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.35 0.00 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.02 -0.01 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.71 -0.03 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.40 -0.07 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.13 -0.10 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.88 -0.13 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.63 -0.12 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.43 -0.10 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.24 -0.10 54 0 0 0
TOTAL CALL 548 601 +548
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
14AUG26 23.50 P 0.20 0.20 0.20 0.17 -0.03 53 15 15 +15
14AUG26 24.00 P 0.32 0.32 0.25 0.34 +0.01 54 30 30 +30
14AUG26 24.50 P 0.00 0.00 0.00 0.58 +0.03 53 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.90 +0.06 53 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 1.34 +0.16 60 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 1.76 +0.18 58 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 2.22 +0.21 56 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 2.70 +0.23 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 3.20 +0.25 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 3.70 +0.26 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 4.20 +0.26 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 4.70 +0.26 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 5.20 +0.26 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 5.70 +0.26 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 6.20 +0.26 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 6.70 +0.25 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 7.20 +0.26 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 7.70 +0.26 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 8.20 +0.26 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 8.70 +0.26 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 9.20 +0.26 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 10.20 +0.25 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 10.70 +0.25 0 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.67 +0.05 51 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.92 +0.07 51 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 1.24 +0.12 52 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 1.54 +0.11 49 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 1.93 +0.14 50 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.35 +0.17 50 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 2.79 +0.19 50 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.25 +0.21 49 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 3.73 +0.23 50 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.21 +0.24 49 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 4.70 +0.11 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.20 +0.11 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.20 +0.11 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 6.70 +0.12 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.20 +0.12 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 7.70 +0.21 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.20 +0.26 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 8.70 +0.24 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.20 +0.26 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 10.20 +0.25 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 10.70 +0.25 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 18.50 P 0.03 0.03 0.03 0.01 0.00 55 100 100 +100
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 +0.02 58 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.17 +0.05 58 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.33 +0.07 57 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.65 +0.14 58 0 3 0
28AUG26 24.00 P 0.00 0.00 0.00 1.06 +0.18 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.63 +0.24 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.26 +0.23 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.03 +0.25 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.89 +0.26 58 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.79 +0.12 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.82 +0.18 69 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.78 +0.16 71 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.70 +0.13 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.71 +0.16 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.70 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.02 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 -0.04 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 -0.01 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.73 +0.04 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 -0.01 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.95 +0.14 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.56 +0.08 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.33 +0.11 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.21 +0.05 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.05 +0.03 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.95 +0.02 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.87 +0.01 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.80 +0.03 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.79 +0.05 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.25 -0.05 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.33 -0.04 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.41 -0.04 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.51 -0.04 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.62 -0.04 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.89 -0.04 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.22 -0.05 52 0 0 0
29OCT26 23.00 P 1.64 1.64 1.64 1.64 -0.03 52 50 50 +50
29OCT26 24.00 P 0.00 0.00 0.00 2.18 +0.03 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.75 -0.05 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.38 0.00 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.96 -0.11 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.77 -0.06 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.58 -0.02 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.39 -0.03 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.24 -0.03 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.12 -0.03 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.01 +0.04 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.04 +0.17 60 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.45 0.00 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.66 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.78 +0.01 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.92 0.00 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.24 0.00 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.62 +0.01 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.07 +0.08 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.60 +0.04 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.18 +0.06 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.81 +0.09 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.45 +0.05 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.19 +0.08 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.96 +0.10 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.75 +0.09 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.58 +0.10 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.42 +0.07 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.29 +0.06 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.17 +0.02 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 -0.03 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.73 -0.03 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.86 -0.02 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.03 -0.02 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.18 -0.02 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 -0.05 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.88 -0.06 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.34 -0.06 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.87 -0.06 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.43 -0.07 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.09 -0.04 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.79 -0.02 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.47 -0.02 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.23 -0.04 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.01 -0.03 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.81 -0.04 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.64 -0.04 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.49 +0.06 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.36 -0.01 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 -0.01 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.24 -0.02 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.39 -0.03 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.57 -0.02 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.74 -0.04 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.14 -0.01 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.59 -0.04 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 -0.03 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 +0.02 52 180 200 +180
30MAR27 25.00 P 0.00 0.00 0.00 4.22 -0.01 52 180 200 +180
30MAR27 26.00 P 0.00 0.00 0.00 4.84 -0.02 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.51 -0.03 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.21 -0.04 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.94 -0.01 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.70 -0.01 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.48 0.00 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.27 -0.01 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.09 -0.02 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.92 -0.01 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.72 +0.01 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.91 +0.02 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.10 +0.02 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.27 -0.02 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.49 -0.04 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.88 -0.11 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.40 -0.05 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.93 -0.05 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.50 -0.05 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.10 -0.06 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.73 -0.06 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.40 -0.06 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.09 -0.06 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.82 -0.05 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.56 -0.04 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.33 -0.04 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.16 +0.01 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.95 +0.01 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.76 +0.01 55 0 0 0
TOTAL PUT 555 598 +555
ALL CONTRACTS TOTAL 603,648 18,452,265 +256,138
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED